Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.100 | 7.410 | 6.950 | 7.370 | 231,307 | +0.30(+4.24%) |
Jun 29, 2016 | 7.370 | 7.490 | 6.930 | 7.070 | 292,077 | -0.30(-4.07%) |
Jun 28, 2016 | 7.060 | 7.490 | 7.020 | 7.370 | 211,191 | +0.43(+6.20%) |
Jun 27, 2016 | 7.380 | 7.560 | 6.750 | 6.940 | 623,351 | -0.45(-6.09%) |
Jun 24, 2016 | 7.490 | 7.750 | 7.241 | 7.390 | 451,323 | -0.35(-4.52%) |
Jun 23, 2016 | 7.690 | 7.990 | 7.615 | 7.740 | 490,648 | +0.04(+0.52%) |
Jun 22, 2016 | 7.910 | 8.270 | 7.580 | 7.700 | 350,476 | -0.18(-2.28%) |
Jun 21, 2016 | 8.310 | 8.320 | 7.650 | 7.880 | 453,695 | -0.33(-4.02%) |
Jun 20, 2016 | 8.620 | 8.739 | 7.970 | 8.210 | 733,404 | -0.36(-4.20%) |
Jun 17, 2016 | 8.990 | 9.150 | 8.560 | 8.570 | 415,369 | -0.48(-5.30%) |
Jun 16, 2016 | 9.280 | 9.390 | 8.920 | 9.050 | 559,369 | -0.30(-3.21%) |
Jun 15, 2016 | 9.430 | 9.720 | 9.230 | 9.350 | 350,190 | +0.03(+0.32%) |
Jun 14, 2016 | 9.810 | 10.10 | 8.735 | 9.320 | 1,184,674 | -0.59(-5.95%) |
Jun 13, 2016 | 11.77 | 12.00 | 9.700 | 9.910 | 925,416 | -1.90(-16.09%) |
Jun 10, 2016 | 12.00 | 12.20 | 11.57 | 11.81 | 359,643 | -0.33(-2.72%) |
Jun 09, 2016 | 12.72 | 12.92 | 12.01 | 12.14 | 287,402 | -0.61(-4.78%) |
Jun 08, 2016 | 14.33 | 14.33 | 12.73 | 12.75 | 470,933 | -1.55(-10.84%) |
Jun 07, 2016 | 13.88 | 14.59 | 13.71 | 14.30 | 270,666 | +0.28(+2.00%) |
Jun 06, 2016 | 14.00 | 14.16 | 13.56 | 14.02 | 536,983 | +0.02(+0.14%) |
Jun 03, 2016 | 13.78 | 14.26 | 13.15 | 14.00 | 365,535 | +0.01(+0.07%) |
Jun 02, 2016 | 13.39 | 14.31 | 13.24 | 13.99 | 366,621 | +0.58(+4.33%) |
Jun 01, 2016 | 13.78 | 13.79 | 13.00 | 13.41 | 355,771 | -0.13(-1.00%) |
May 31, 2016 | 12.24 | 13.82 | 12.01 | 13.54 | 557,286 | +1.55(+12.97%) |
May 27, 2016 | 12.35 | 11.99 | 11.99 | 11.99 | 307,100 | -0.28(-2.28%) |
May 26, 2016 | 12.45 | 12.50 | 12.10 | 12.27 | 242,522 | -0.33(-2.62%) |
May 25, 2016 | 12.47 | 12.89 | 12.35 | 12.60 | 264,122 | +0.21(+1.69%) |
May 24, 2016 | 12.28 | 12.59 | 12.02 | 12.39 | 157,491 | +0.27(+2.23%) |
May 23, 2016 | 12.06 | 12.59 | 11.81 | 12.12 | 162,076 | +0.09(+0.75%) |
May 20, 2016 | 12.11 | 12.31 | 11.88 | 12.03 | 158,601 | -0.03(-0.25%) |
May 19, 2016 | 12.61 | 12.96 | 11.78 | 12.06 | 396,115 | -0.62(-4.89%) |
May 18, 2016 | 12.66 | 13.05 | 12.23 | 12.68 | 211,480 | -0.01(-0.08%) |
May 17, 2016 | 12.71 | 13.10 | 12.63 | 12.69 | 85,700 | -0.03(-0.24%) |
May 16, 2016 | 12.35 | 12.79 | 12.02 | 12.72 | 83,727 | +0.51(+4.18%) |
May 13, 2016 | 11.69 | 12.46 | 11.53 | 12.21 | 97,464 | +0.50(+4.27%) |
May 12, 2016 | 12.44 | 12.44 | 11.59 | 11.71 | 161,839 | -0.62(-5.03%) |
May 11, 2016 | 12.92 | 12.92 | 12.26 | 12.33 | 156,875 | -0.57(-4.42%) |
May 10, 2016 | 13.11 | 13.17 | 12.50 | 12.90 | 91,587 | -0.06(-0.46%) |
May 09, 2016 | 12.21 | 13.17 | 12.21 | 12.96 | 136,964 | +0.89(+7.37%) |
May 06, 2016 | 12.01 | 12.32 | 11.85 | 12.07 | 185,613 | -0.04(-0.33%) |
May 05, 2016 | 12.29 | 12.56 | 11.91 | 12.11 | 233,050 | -0.06(-0.49%) |
May 04, 2016 | 13.22 | 13.23 | 11.75 | 12.17 | 477,261 | -1.22(-9.11%) |
May 03, 2016 | 12.94 | 13.54 | 12.83 | 13.39 | 152,816 | +0.41(+3.16%) |
May 02, 2016 | 12.97 | 13.11 | 12.61 | 12.98 | 93,363 | +0.05(+0.39%) |
Apr 29, 2016 | 13.32 | 13.45 | 12.75 | 12.93 | 122,678 | -0.39(-2.93%) |
Apr 28, 2016 | 13.55 | 13.85 | 13.11 | 13.32 | 87,208 | -0.24(-1.77%) |
Apr 27, 2016 | 13.80 | 14.09 | 13.47 | 13.56 | 119,476 | -0.42(-3.00%) |
Apr 26, 2016 | 14.27 | 14.44 | 13.69 | 13.98 | 207,103 | -0.36(-2.51%) |
Apr 25, 2016 | 14.47 | 14.64 | 14.21 | 14.34 | 174,683 | -0.13(-0.90%) |
Apr 22, 2016 | 14.49 | 14.76 | 13.91 | 14.47 | 287,973 | +0.00(+0.00%) |
Apr 21, 2016 | 12.79 | 14.88 | 12.64 | 14.47 | 303,687 | +1.58(+12.26%) |
Apr 20, 2016 | 12.84 | 13.23 | 12.64 | 12.89 | 163,183 | +0.15(+1.18%) |
Apr 19, 2016 | 13.43 | 13.43 | 12.64 | 12.74 | 176,447 | -0.49(-3.70%) |
Apr 18, 2016 | 12.97 | 13.29 | 12.55 | 13.23 | 218,622 | +0.20(+1.53%) |
Apr 15, 2016 | 13.08 | 13.19 | 12.75 | 13.03 | 144,415 | +0.01(+0.08%) |
Apr 14, 2016 | 12.80 | 13.23 | 12.52 | 13.02 | 150,774 | +0.23(+1.80%) |
Apr 13, 2016 | 13.29 | 13.29 | 12.39 | 12.79 | 309,101 | -0.32(-2.44%) |
Apr 12, 2016 | 12.87 | 13.20 | 12.57 | 13.11 | 190,047 | +0.25(+1.94%) |
Apr 11, 2016 | 13.82 | 13.94 | 12.82 | 12.86 | 204,720 | -0.79(-5.79%) |
Apr 08, 2016 | 14.21 | 14.31 | 13.31 | 13.65 | 404,120 | -0.35(-2.50%) |
Apr 07, 2016 | 14.16 | 14.49 | 13.50 | 14.00 | 467,632 | -0.21(-1.48%) |
Apr 06, 2016 | 14.68 | 15.00 | 13.98 | 14.21 | 775,614 | -0.36(-2.47%) |
Apr 05, 2016 | 13.06 | 14.66 | 12.70 | 14.57 | 379,974 | +1.27(+9.55%) |
Apr 04, 2016 | 12.83 | 13.80 | 12.75 | 13.30 | 249,478 | +0.55(+4.31%) |