Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.12 | 11.60 | 11.01 | 11.57 | 10,741,330 | +0.54(+4.94%) |
Jun 29, 2016 | 10.65 | 11.16 | 10.56 | 11.03 | 11,051,181 | +0.66(+6.36%) |
Jun 28, 2016 | 10.42 | 10.62 | 10.01 | 10.37 | 11,078,054 | +0.34(+3.42%) |
Jun 27, 2016 | 10.24 | 10.59 | 9.702 | 10.03 | 9,876,647 | -0.33(-3.22%) |
Jun 24, 2016 | 10.19 | 10.80 | 10.05 | 10.36 | 9,022,106 | -0.87(-7.75%) |
Jun 23, 2016 | 11.06 | 11.28 | 10.88 | 11.23 | 6,561,244 | +0.41(+3.82%) |
Jun 22, 2016 | 10.99 | 11.06 | 10.63 | 10.82 | 7,286,275 | +0.00(+0.00%) |
Jun 21, 2016 | 10.73 | 10.92 | 10.51 | 10.82 | 9,105,511 | -0.04(-0.41%) |
Jun 20, 2016 | 10.82 | 11.07 | 10.77 | 10.86 | 6,721,538 | +0.37(+3.52%) |
Jun 17, 2016 | 10.26 | 10.55 | 10.23 | 10.49 | 8,616,383 | +0.40(+4.01%) |
Jun 16, 2016 | 9.790 | 10.12 | 9.623 | 10.09 | 7,974,374 | -0.04(-0.35%) |
Jun 15, 2016 | 9.913 | 10.35 | 9.896 | 10.12 | 9,056,411 | +0.45(+4.63%) |
Jun 14, 2016 | 10.02 | 10.15 | 9.320 | 9.676 | 9,811,439 | -0.46(-4.51%) |
Jun 13, 2016 | 9.913 | 10.50 | 9.904 | 10.13 | 9,130,962 | +0.16(+1.59%) |
Jun 10, 2016 | 10.08 | 10.24 | 9.826 | 9.975 | 9,105,015 | -0.45(-4.36%) |
Jun 09, 2016 | 10.46 | 10.57 | 10.21 | 10.43 | 8,039,018 | -0.38(-3.48%) |
Jun 08, 2016 | 10.59 | 10.90 | 10.53 | 10.81 | 12,817,312 | +0.66(+6.56%) |
Jun 07, 2016 | 9.870 | 10.44 | 9.861 | 10.14 | 11,956,060 | -0.01(-0.09%) |
Jun 06, 2016 | 9.616 | 10.20 | 9.572 | 10.15 | 14,185,948 | +0.79(+8.41%) |
Jun 03, 2016 | 8.864 | 9.424 | 8.864 | 9.362 | 19,277,884 | +0.74(+8.63%) |
Jun 02, 2016 | 8.269 | 8.675 | 8.199 | 8.619 | 10,503,948 | +0.17(+2.07%) |
Jun 01, 2016 | 8.426 | 8.518 | 8.050 | 8.444 | 8,595,425 | +0.02(+0.21%) |
May 31, 2016 | 8.330 | 8.697 | 8.330 | 8.426 | 8,643,679 | +0.09(+1.05%) |
May 27, 2016 | 8.426 | 8.339 | 8.339 | 8.339 | 6,612,963 | -0.11(-1.35%) |
May 26, 2016 | 8.811 | 8.899 | 8.374 | 8.452 | 8,553,088 | -0.05(-0.62%) |
May 25, 2016 | 8.295 | 8.614 | 8.225 | 8.505 | 10,864,029 | +0.39(+4.85%) |
May 24, 2016 | 8.654 | 8.689 | 8.050 | 8.111 | 8,118,403 | -0.45(-5.31%) |
May 23, 2016 | 8.409 | 8.575 | 8.164 | 8.566 | 9,834,907 | -0.05(-0.61%) |
May 20, 2016 | 8.724 | 8.899 | 8.522 | 8.619 | 10,150,945 | +0.14(+1.65%) |
May 19, 2016 | 7.962 | 8.604 | 7.927 | 8.479 | 13,511,364 | +0.26(+3.19%) |
May 18, 2016 | 8.566 | 8.837 | 8.137 | 8.216 | 13,586,091 | -0.66(-7.49%) |
May 17, 2016 | 8.820 | 9.240 | 8.680 | 8.881 | 15,199,787 | +0.11(+1.20%) |
May 16, 2016 | 8.470 | 8.916 | 8.470 | 8.776 | 17,649,216 | +0.53(+6.48%) |
May 13, 2016 | 8.312 | 8.505 | 8.067 | 8.242 | 17,349,092 | -0.25(-2.99%) |
May 12, 2016 | 8.767 | 8.767 | 8.277 | 8.496 | 12,174,492 | -0.07(-0.82%) |
May 11, 2016 | 8.584 | 8.842 | 8.452 | 8.566 | 11,793,871 | +0.24(+2.84%) |
May 10, 2016 | 8.164 | 8.575 | 8.081 | 8.330 | 9,805,853 | +0.24(+2.92%) |
May 09, 2016 | 8.671 | 8.671 | 7.945 | 8.094 | 13,799,861 | -1.06(-11.57%) |
May 06, 2016 | 8.872 | 9.450 | 8.837 | 9.152 | 12,642,543 | +0.15(+1.65%) |
May 05, 2016 | 9.669 | 9.730 | 8.846 | 9.004 | 17,990,958 | -0.35(-3.74%) |
May 04, 2016 | 9.572 | 10.01 | 9.345 | 9.354 | 12,629,000 | -0.52(-5.31%) |
May 03, 2016 | 10.20 | 10.25 | 9.809 | 9.879 | 15,896,762 | -0.74(-7.00%) |
May 02, 2016 | 10.91 | 10.95 | 10.32 | 10.62 | 15,820,075 | -0.10(-0.90%) |
Apr 29, 2016 | 10.10 | 10.96 | 10.10 | 10.72 | 19,540,878 | +0.95(+9.77%) |
Apr 28, 2016 | 9.992 | 10.26 | 9.730 | 9.765 | 14,066,340 | -0.11(-1.15%) |
Apr 27, 2016 | 9.529 | 9.887 | 9.476 | 9.879 | 17,854,032 | +0.38(+4.06%) |
Apr 26, 2016 | 9.520 | 9.660 | 9.135 | 9.494 | 21,461,664 | +0.50(+5.54%) |
Apr 25, 2016 | 8.969 | 9.161 | 8.881 | 8.995 | 12,063,262 | -0.10(-1.15%) |
Apr 22, 2016 | 9.284 | 9.529 | 9.017 | 9.100 | 12,777,961 | -0.10(-1.05%) |
Apr 21, 2016 | 9.791 | 9.983 | 9.179 | 9.196 | 22,030,996 | -0.43(-4.45%) |
Apr 20, 2016 | 9.109 | 10.28 | 9.030 | 9.625 | 31,103,156 | +0.38(+4.07%) |
Apr 19, 2016 | 8.627 | 9.275 | 8.566 | 9.249 | 21,815,900 | +0.83(+9.88%) |
Apr 18, 2016 | 7.079 | 8.759 | 7.079 | 8.417 | 22,632,760 | +0.98(+13.18%) |
Apr 15, 2016 | 7.236 | 7.490 | 6.939 | 7.437 | 13,261,363 | -0.02(-0.23%) |
Apr 14, 2016 | 7.612 | 7.630 | 7.289 | 7.455 | 12,086,809 | -0.04(-0.47%) |
Apr 13, 2016 | 7.840 | 7.875 | 7.455 | 7.490 | 11,850,423 | -0.11(-1.50%) |
Apr 12, 2016 | 7.114 | 7.866 | 7.087 | 7.604 | 19,225,142 | +0.60(+8.62%) |
Apr 11, 2016 | 6.554 | 7.044 | 6.527 | 7.000 | 10,242,581 | +0.59(+9.14%) |
Apr 08, 2016 | 6.361 | 6.562 | 6.221 | 6.414 | 5,819,911 | +0.36(+5.92%) |
Apr 07, 2016 | 6.580 | 6.702 | 6.020 | 6.055 | 15,074,212 | -0.73(-10.71%) |
Apr 06, 2016 | 6.554 | 6.877 | 6.361 | 6.781 | 6,082,639 | +0.23(+3.47%) |
Apr 05, 2016 | 6.256 | 6.597 | 6.212 | 6.554 | 5,445,376 | +0.14(+2.18%) |
Apr 04, 2016 | 6.790 | 6.873 | 6.329 | 6.414 | 6,173,822 | -0.39(-5.78%) |