Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.08 | 11.31 | 10.62 | 11.31 | 551,987 | +0.33(+3.01%) |
Jun 29, 2016 | 10.82 | 11.14 | 10.55 | 10.98 | 386,140 | +0.36(+3.39%) |
Jun 28, 2016 | 10.09 | 10.66 | 10.09 | 10.62 | 459,526 | +0.74(+7.49%) |
Jun 27, 2016 | 10.00 | 10.09 | 9.540 | 9.880 | 602,943 | -0.22(-2.18%) |
Jun 24, 2016 | 10.27 | 10.73 | 10.02 | 10.10 | 3,652,946 | -0.83(-7.59%) |
Jun 23, 2016 | 10.35 | 10.98 | 10.32 | 10.93 | 391,303 | +0.70(+6.84%) |
Jun 22, 2016 | 11.02 | 11.02 | 10.11 | 10.23 | 572,092 | -0.77(-7.00%) |
Jun 21, 2016 | 11.56 | 11.56 | 10.76 | 11.00 | 413,347 | -0.48(-4.18%) |
Jun 20, 2016 | 11.50 | 11.80 | 11.27 | 11.48 | 424,093 | +0.21(+1.86%) |
Jun 17, 2016 | 11.63 | 11.84 | 11.22 | 11.27 | 407,676 | -0.41(-3.51%) |
Jun 16, 2016 | 11.79 | 11.93 | 11.48 | 11.68 | 494,063 | -0.27(-2.26%) |
Jun 15, 2016 | 11.87 | 12.23 | 11.78 | 11.95 | 445,106 | +0.19(+1.62%) |
Jun 14, 2016 | 11.84 | 12.31 | 11.55 | 11.76 | 243,303 | -0.06(-0.51%) |
Jun 13, 2016 | 11.87 | 12.43 | 11.70 | 11.82 | 206,960 | -0.17(-1.42%) |
Jun 10, 2016 | 12.22 | 12.49 | 11.86 | 11.99 | 304,590 | -0.43(-3.46%) |
Jun 09, 2016 | 12.56 | 12.88 | 12.36 | 12.42 | 325,014 | -0.24(-1.90%) |
Jun 08, 2016 | 12.27 | 12.80 | 12.13 | 12.66 | 286,152 | +0.42(+3.43%) |
Jun 07, 2016 | 12.42 | 12.55 | 12.05 | 12.24 | 351,315 | -0.25(-2.00%) |
Jun 06, 2016 | 11.82 | 12.57 | 11.55 | 12.49 | 242,191 | +0.76(+6.48%) |
Jun 03, 2016 | 12.21 | 12.37 | 11.30 | 11.73 | 303,390 | -0.54(-4.40%) |
Jun 02, 2016 | 12.23 | 12.48 | 12.05 | 12.27 | 874,653 | -0.06(-0.49%) |
Jun 01, 2016 | 12.18 | 12.61 | 12.07 | 12.33 | 365,310 | +0.04(+0.33%) |
May 31, 2016 | 11.80 | 12.31 | 11.75 | 12.29 | 295,068 | +0.58(+4.95%) |
May 27, 2016 | 11.26 | 11.71 | 11.71 | 11.71 | 343,300 | +0.34(+2.99%) |
May 26, 2016 | 10.89 | 11.46 | 10.81 | 11.37 | 413,249 | +0.37(+3.36%) |
May 25, 2016 | 10.95 | 11.34 | 10.86 | 11.00 | 292,354 | +0.09(+0.82%) |
May 24, 2016 | 11.03 | 11.06 | 10.29 | 10.91 | 448,190 | +0.04(+0.37%) |
May 23, 2016 | 10.41 | 11.19 | 10.41 | 10.87 | 393,311 | +0.40(+3.82%) |
May 20, 2016 | 9.820 | 10.64 | 9.810 | 10.47 | 431,712 | +0.64(+6.51%) |
May 19, 2016 | 10.21 | 10.21 | 9.400 | 9.830 | 619,859 | -0.29(-2.87%) |
May 18, 2016 | 9.430 | 10.29 | 9.430 | 10.12 | 837,742 | +0.57(+5.97%) |
May 17, 2016 | 8.630 | 9.990 | 8.630 | 9.550 | 1,448,563 | +0.64(+7.18%) |
May 16, 2016 | 7.500 | 9.330 | 7.260 | 8.910 | 6,271,567 | -1.78(-16.65%) |
May 13, 2016 | 10.24 | 10.94 | 10.16 | 10.69 | 257,374 | +0.48(+4.70%) |
May 12, 2016 | 10.83 | 10.90 | 9.880 | 10.21 | 358,695 | -0.53(-4.93%) |
May 11, 2016 | 11.70 | 11.74 | 10.70 | 10.74 | 506,451 | -0.82(-7.09%) |
May 10, 2016 | 12.16 | 12.48 | 11.41 | 11.56 | 340,476 | -0.77(-6.24%) |
May 09, 2016 | 11.74 | 12.45 | 11.59 | 12.33 | 414,863 | +0.70(+6.02%) |
May 06, 2016 | 11.89 | 12.05 | 11.29 | 11.63 | 255,037 | -0.40(-3.33%) |
May 05, 2016 | 11.95 | 12.34 | 11.52 | 12.03 | 421,844 | +0.17(+1.43%) |
May 04, 2016 | 12.04 | 12.44 | 11.55 | 11.86 | 369,663 | -0.35(-2.87%) |
May 03, 2016 | 12.85 | 12.96 | 10.90 | 12.21 | 1,512,074 | -1.06(-7.99%) |
May 02, 2016 | 13.01 | 13.29 | 12.62 | 13.27 | 353,134 | +0.32(+2.47%) |
Apr 29, 2016 | 13.53 | 13.86 | 12.62 | 12.95 | 331,692 | -0.68(-4.99%) |
Apr 28, 2016 | 13.69 | 14.07 | 13.34 | 13.63 | 396,992 | -0.03(-0.22%) |
Apr 27, 2016 | 14.71 | 14.83 | 13.34 | 13.66 | 512,799 | -1.10(-7.45%) |
Apr 26, 2016 | 15.70 | 15.81 | 14.70 | 14.76 | 489,326 | -0.87(-5.57%) |
Apr 25, 2016 | 14.28 | 16.23 | 14.18 | 15.63 | 790,116 | +1.27(+8.84%) |
Apr 22, 2016 | 14.49 | 14.53 | 14.03 | 14.36 | 453,335 | -0.06(-0.42%) |
Apr 21, 2016 | 13.39 | 14.60 | 13.39 | 14.42 | 346,003 | +0.96(+7.13%) |
Apr 20, 2016 | 13.43 | 13.83 | 13.29 | 13.46 | 188,167 | +0.08(+0.60%) |
Apr 19, 2016 | 13.81 | 13.89 | 13.16 | 13.38 | 207,934 | -0.38(-2.76%) |
Apr 18, 2016 | 13.61 | 14.19 | 13.48 | 13.76 | 259,391 | +0.02(+0.11%) |
Apr 15, 2016 | 13.20 | 13.93 | 12.93 | 13.74 | 363,305 | +0.54(+4.13%) |
Apr 14, 2016 | 13.38 | 13.49 | 12.70 | 13.20 | 696,456 | -0.10(-0.75%) |
Apr 13, 2016 | 13.08 | 13.38 | 12.85 | 13.30 | 621,656 | +0.31(+2.39%) |
Apr 12, 2016 | 13.53 | 13.73 | 12.85 | 12.99 | 490,178 | -0.67(-4.90%) |
Apr 11, 2016 | 14.16 | 14.58 | 13.63 | 13.66 | 369,528 | -0.42(-2.98%) |
Apr 08, 2016 | 14.65 | 14.94 | 13.91 | 14.08 | 333,511 | -0.31(-2.15%) |
Apr 07, 2016 | 14.57 | 15.06 | 14.01 | 14.39 | 387,566 | -0.36(-2.44%) |
Apr 06, 2016 | 13.45 | 15.03 | 13.45 | 14.75 | 544,730 | +1.39(+10.40%) |
Apr 05, 2016 | 13.97 | 14.09 | 13.31 | 13.36 | 294,979 | -0.88(-6.18%) |
Apr 04, 2016 | 13.49 | 14.51 | 13.19 | 14.24 | 509,895 | +0.92(+6.91%) |