Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.26 | 10.50 | 10.05 | 10.43 | 1,334,383 | +0.26(+2.51%) |
Jun 29, 2016 | 9.771 | 10.29 | 9.565 | 10.17 | 1,456,405 | +0.63(+6.65%) |
Jun 28, 2016 | 9.359 | 9.689 | 9.260 | 9.540 | 1,297,494 | +0.29(+3.12%) |
Jun 27, 2016 | 9.746 | 9.771 | 8.980 | 9.252 | 1,758,043 | -0.66(-6.65%) |
Jun 24, 2016 | 9.730 | 10.01 | 9.557 | 9.911 | 2,798,244 | -0.21(-2.04%) |
Jun 23, 2016 | 9.903 | 10.13 | 9.862 | 10.12 | 896,258 | +0.34(+3.45%) |
Jun 22, 2016 | 10.11 | 10.20 | 9.738 | 9.779 | 1,429,199 | -0.30(-3.02%) |
Jun 21, 2016 | 10.14 | 10.17 | 9.754 | 10.08 | 1,171,891 | +0.10(+0.99%) |
Jun 20, 2016 | 9.952 | 10.27 | 9.862 | 9.985 | 1,077,800 | +0.23(+2.36%) |
Jun 17, 2016 | 9.754 | 10.20 | 9.689 | 9.754 | 2,322,088 | +0.04(+0.42%) |
Jun 16, 2016 | 9.903 | 9.952 | 9.433 | 9.713 | 1,282,464 | -0.14(-1.42%) |
Jun 15, 2016 | 9.408 | 10.15 | 9.392 | 9.853 | 2,301,279 | +0.44(+4.73%) |
Jun 14, 2016 | 9.664 | 9.833 | 9.087 | 9.408 | 2,377,919 | +0.02(+0.26%) |
Jun 13, 2016 | 9.384 | 9.763 | 9.252 | 9.384 | 2,391,680 | -0.17(-1.81%) |
Jun 10, 2016 | 9.936 | 10.07 | 9.301 | 9.557 | 5,474,588 | -0.46(-4.61%) |
Jun 09, 2016 | 12.18 | 12.22 | 9.499 | 10.02 | 16,141,426 | -2.59(-20.54%) |
Jun 08, 2016 | 12.58 | 12.77 | 12.20 | 12.61 | 3,092,313 | +0.12(+0.98%) |
Jun 07, 2016 | 11.89 | 12.66 | 11.81 | 12.49 | 3,035,764 | +0.60(+5.05%) |
Jun 06, 2016 | 11.44 | 12.03 | 11.20 | 11.89 | 2,481,250 | +0.43(+3.76%) |
Jun 03, 2016 | 11.67 | 11.80 | 11.22 | 11.46 | 1,118,340 | -0.27(-2.29%) |
Jun 02, 2016 | 11.28 | 11.79 | 11.18 | 11.72 | 1,743,197 | +0.45(+3.96%) |
Jun 01, 2016 | 11.20 | 11.37 | 11.02 | 11.28 | 2,039,574 | +0.08(+0.72%) |
May 31, 2016 | 11.20 | 11.32 | 11.02 | 11.20 | 1,067,055 | +0.00(+0.00%) |
May 27, 2016 | 11.22 | 11.20 | 11.20 | 11.20 | 641,999 | +0.02(+0.15%) |
May 26, 2016 | 11.40 | 11.58 | 11.06 | 11.18 | 868,530 | -0.20(-1.78%) |
May 25, 2016 | 10.46 | 11.56 | 10.37 | 11.38 | 2,102,451 | +0.91(+8.68%) |
May 24, 2016 | 10.62 | 10.77 | 10.34 | 10.47 | 1,367,680 | -0.06(-0.62%) |
May 23, 2016 | 11.09 | 11.24 | 10.43 | 10.54 | 2,606,287 | +0.21(+2.04%) |
May 20, 2016 | 10.09 | 10.41 | 10.05 | 10.33 | 1,657,437 | +0.27(+2.66%) |
May 19, 2016 | 10.07 | 10.30 | 9.848 | 10.06 | 1,070,540 | +0.09(+0.90%) |
May 18, 2016 | 10.45 | 10.45 | 9.839 | 9.969 | 1,654,441 | -0.58(-5.54%) |
May 17, 2016 | 10.49 | 10.81 | 10.17 | 10.55 | 1,708,636 | +0.09(+0.85%) |
May 16, 2016 | 10.59 | 11.15 | 10.42 | 10.46 | 1,818,400 | -0.12(-1.15%) |
May 13, 2016 | 11.32 | 11.58 | 10.02 | 10.59 | 6,017,577 | -0.91(-7.91%) |
May 12, 2016 | 11.93 | 12.05 | 11.33 | 11.50 | 1,142,056 | -0.36(-3.01%) |
May 11, 2016 | 12.54 | 12.54 | 11.69 | 11.85 | 1,506,294 | -0.84(-6.59%) |
May 10, 2016 | 12.86 | 12.91 | 12.48 | 12.69 | 934,635 | -0.23(-1.76%) |
May 09, 2016 | 13.01 | 13.22 | 12.80 | 12.92 | 748,716 | -0.19(-1.49%) |
May 06, 2016 | 13.00 | 13.14 | 12.79 | 13.11 | 537,159 | +0.10(+0.75%) |
May 05, 2016 | 13.70 | 13.80 | 13.01 | 13.01 | 738,793 | -0.74(-5.37%) |
May 04, 2016 | 13.71 | 14.09 | 13.62 | 13.75 | 603,828 | -0.15(-1.11%) |
May 03, 2016 | 14.33 | 14.34 | 13.57 | 13.91 | 764,231 | -0.45(-3.11%) |
May 02, 2016 | 14.32 | 14.56 | 13.98 | 14.35 | 867,000 | +0.21(+1.49%) |
Apr 29, 2016 | 14.44 | 14.46 | 13.93 | 14.14 | 669,487 | -0.31(-2.13%) |
Apr 28, 2016 | 14.82 | 14.96 | 14.44 | 14.45 | 765,897 | -0.54(-3.63%) |
Apr 27, 2016 | 14.65 | 15.15 | 14.49 | 14.99 | 835,083 | +0.51(+3.53%) |
Apr 26, 2016 | 14.18 | 14.63 | 14.02 | 14.48 | 742,343 | +0.37(+2.59%) |
Apr 25, 2016 | 14.67 | 14.67 | 14.00 | 14.12 | 776,537 | -0.55(-3.76%) |
Apr 22, 2016 | 14.47 | 14.82 | 14.44 | 14.67 | 698,276 | +0.17(+1.18%) |
Apr 21, 2016 | 15.08 | 15.08 | 14.27 | 14.50 | 713,851 | -0.50(-3.30%) |
Apr 20, 2016 | 14.97 | 15.26 | 14.87 | 14.99 | 746,181 | +0.06(+0.38%) |
Apr 19, 2016 | 15.16 | 15.60 | 14.90 | 14.94 | 898,639 | -0.12(-0.81%) |
Apr 18, 2016 | 15.03 | 15.13 | 14.66 | 15.06 | 932,592 | -0.02(-0.11%) |
Apr 15, 2016 | 14.17 | 15.12 | 14.17 | 15.08 | 1,782,334 | +0.92(+6.48%) |
Apr 14, 2016 | 14.17 | 14.38 | 13.69 | 14.16 | 1,640,099 | -0.07(-0.51%) |
Apr 13, 2016 | 13.00 | 14.45 | 13.00 | 14.23 | 2,158,762 | +1.36(+10.53%) |
Apr 12, 2016 | 12.33 | 12.96 | 11.99 | 12.88 | 1,512,935 | +0.54(+4.34%) |
Apr 11, 2016 | 12.68 | 12.71 | 12.32 | 12.34 | 650,108 | -0.19(-1.55%) |
Apr 08, 2016 | 13.07 | 13.07 | 12.44 | 12.53 | 1,011,358 | -0.37(-2.89%) |
Apr 07, 2016 | 13.57 | 13.57 | 12.85 | 12.91 | 1,097,316 | -0.61(-4.50%) |
Apr 06, 2016 | 13.81 | 13.92 | 13.40 | 13.52 | 594,225 | -0.25(-1.83%) |
Apr 05, 2016 | 14.00 | 14.07 | 13.51 | 13.77 | 895,223 | -0.38(-2.70%) |
Apr 04, 2016 | 14.59 | 14.67 | 14.13 | 14.15 | 573,712 | -0.43(-2.95%) |