Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.98 | 11.22 | 10.85 | 11.21 | 865,656 | +0.29(+2.65%) |
Jun 29, 2016 | 10.80 | 11.02 | 10.71 | 10.92 | 520,017 | +0.27(+2.51%) |
Jun 28, 2016 | 10.70 | 10.82 | 10.60 | 10.66 | 467,691 | +0.09(+0.86%) |
Jun 27, 2016 | 10.79 | 10.89 | 10.30 | 10.57 | 905,349 | -0.31(-2.86%) |
Jun 24, 2016 | 10.58 | 10.97 | 10.53 | 10.88 | 2,169,500 | -0.15(-1.37%) |
Jun 23, 2016 | 11.43 | 11.45 | 11.01 | 11.03 | 896,602 | -0.26(-2.33%) |
Jun 22, 2016 | 11.19 | 11.34 | 11.14 | 11.29 | 1,310,145 | +0.16(+1.43%) |
Jun 21, 2016 | 11.24 | 11.40 | 11.13 | 11.13 | 744,376 | -0.13(-1.15%) |
Jun 20, 2016 | 11.33 | 11.52 | 11.24 | 11.26 | 739,446 | +0.14(+1.28%) |
Jun 17, 2016 | 10.86 | 11.26 | 10.77 | 11.12 | 1,108,512 | +0.29(+2.67%) |
Jun 16, 2016 | 10.89 | 10.92 | 10.68 | 10.83 | 526,273 | -0.10(-0.91%) |
Jun 15, 2016 | 10.92 | 11.31 | 10.81 | 10.93 | 868,961 | +0.02(+0.20%) |
Jun 14, 2016 | 10.79 | 10.93 | 10.64 | 10.91 | 788,159 | +0.09(+0.80%) |
Jun 13, 2016 | 10.77 | 10.92 | 10.72 | 10.82 | 802,928 | -0.00(-0.04%) |
Jun 10, 2016 | 10.88 | 10.99 | 10.59 | 10.83 | 1,000,352 | -0.28(-2.49%) |
Jun 09, 2016 | 11.13 | 11.15 | 10.92 | 11.10 | 979,298 | -0.03(-0.27%) |
Jun 08, 2016 | 10.99 | 11.15 | 10.95 | 11.13 | 513,484 | +0.15(+1.38%) |
Jun 07, 2016 | 10.68 | 11.04 | 10.66 | 10.98 | 569,000 | +0.21(+1.96%) |
Jun 06, 2016 | 10.80 | 10.86 | 10.72 | 10.77 | 1,102,210 | -0.05(-0.48%) |
Jun 03, 2016 | 10.95 | 11.02 | 10.75 | 10.82 | 788,604 | -0.14(-1.30%) |
Jun 02, 2016 | 10.80 | 10.97 | 10.60 | 10.96 | 1,167,001 | +0.24(+2.25%) |
Jun 01, 2016 | 10.70 | 10.77 | 10.52 | 10.72 | 1,092,786 | +0.05(+0.48%) |
May 31, 2016 | 10.54 | 10.72 | 10.50 | 10.67 | 1,070,509 | +0.16(+1.52%) |
May 27, 2016 | 10.37 | 10.51 | 10.51 | 10.51 | 616,508 | +0.15(+1.46%) |
May 26, 2016 | 10.39 | 10.60 | 10.33 | 10.36 | 818,370 | +0.02(+0.17%) |
May 25, 2016 | 10.07 | 10.37 | 9.982 | 10.34 | 1,060,299 | +0.23(+2.26%) |
May 24, 2016 | 10.15 | 10.24 | 9.993 | 10.11 | 1,127,865 | -0.03(-0.34%) |
May 23, 2016 | 10.04 | 10.27 | 9.967 | 10.15 | 1,888,075 | +0.11(+1.07%) |
May 20, 2016 | 9.833 | 10.14 | 9.492 | 10.04 | 2,139,386 | -0.03(-0.30%) |
May 19, 2016 | 10.01 | 10.30 | 9.928 | 10.07 | 1,897,835 | +0.09(+0.91%) |
May 18, 2016 | 10.07 | 10.11 | 9.863 | 9.980 | 1,303,920 | -0.13(-1.32%) |
May 17, 2016 | 10.32 | 10.32 | 9.980 | 10.11 | 1,566,995 | -0.24(-2.33%) |
May 16, 2016 | 10.27 | 10.42 | 10.25 | 10.36 | 1,165,228 | +0.05(+0.50%) |
May 13, 2016 | 10.35 | 10.66 | 10.17 | 10.30 | 1,521,169 | -0.13(-1.20%) |
May 12, 2016 | 10.64 | 10.64 | 10.31 | 10.43 | 2,484,536 | -0.18(-1.67%) |
May 11, 2016 | 11.02 | 11.06 | 10.60 | 10.61 | 1,489,751 | -0.59(-5.24%) |
May 10, 2016 | 11.32 | 11.36 | 11.08 | 11.19 | 1,250,313 | -0.23(-2.04%) |
May 09, 2016 | 11.30 | 11.57 | 11.22 | 11.43 | 978,619 | +0.12(+1.07%) |
May 06, 2016 | 11.57 | 11.58 | 11.23 | 11.30 | 2,538,126 | -0.44(-3.78%) |
May 05, 2016 | 12.14 | 12.18 | 11.69 | 11.75 | 1,809,496 | -0.70(-5.62%) |
May 04, 2016 | 12.37 | 12.54 | 12.23 | 12.45 | 603,622 | +0.02(+0.17%) |
May 03, 2016 | 12.43 | 12.52 | 12.12 | 12.43 | 828,202 | -0.05(-0.38%) |
May 02, 2016 | 12.48 | 12.59 | 12.30 | 12.47 | 842,530 | -0.01(-0.10%) |
Apr 29, 2016 | 12.94 | 12.95 | 12.45 | 12.49 | 1,209,251 | -0.50(-3.85%) |
Apr 28, 2016 | 13.13 | 13.25 | 12.97 | 12.99 | 730,238 | -0.26(-1.95%) |
Apr 27, 2016 | 13.40 | 13.54 | 12.96 | 13.25 | 1,184,950 | -0.32(-2.35%) |
Apr 26, 2016 | 13.30 | 13.57 | 13.21 | 13.57 | 599,306 | +0.30(+2.24%) |
Apr 25, 2016 | 13.47 | 13.47 | 13.16 | 13.27 | 668,482 | -0.25(-1.82%) |
Apr 22, 2016 | 13.29 | 13.58 | 13.17 | 13.51 | 1,236,977 | +0.26(+1.95%) |
Apr 21, 2016 | 13.23 | 13.27 | 12.97 | 13.25 | 958,587 | +0.07(+0.52%) |
Apr 20, 2016 | 12.92 | 13.27 | 12.91 | 13.19 | 914,859 | +0.25(+1.94%) |
Apr 19, 2016 | 12.93 | 13.07 | 12.84 | 12.94 | 1,219,864 | +0.03(+0.27%) |
Apr 18, 2016 | 12.80 | 12.91 | 12.70 | 12.90 | 798,051 | +0.05(+0.37%) |
Apr 15, 2016 | 12.41 | 12.90 | 12.40 | 12.85 | 1,032,009 | +0.43(+3.44%) |
Apr 14, 2016 | 12.56 | 12.57 | 12.33 | 12.43 | 693,463 | -0.13(-1.07%) |
Apr 13, 2016 | 12.25 | 12.58 | 12.25 | 12.56 | 867,897 | +0.41(+3.41%) |
Apr 12, 2016 | 12.08 | 12.25 | 11.93 | 12.15 | 1,134,243 | +0.08(+0.64%) |
Apr 11, 2016 | 12.36 | 12.46 | 12.06 | 12.07 | 1,343,396 | -0.26(-2.08%) |
Apr 08, 2016 | 12.36 | 12.39 | 12.09 | 12.33 | 1,479,343 | +0.01(+0.07%) |
Apr 07, 2016 | 13.56 | 13.57 | 12.21 | 12.32 | 3,138,880 | -1.63(-11.71%) |
Apr 06, 2016 | 14.07 | 14.11 | 13.78 | 13.95 | 1,183,090 | -0.11(-0.76%) |
Apr 05, 2016 | 14.67 | 14.71 | 14.04 | 14.06 | 888,945 | -0.75(-5.05%) |
Apr 04, 2016 | 14.86 | 14.98 | 14.69 | 14.81 | 1,227,234 | -0.01(-0.06%) |