Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.89 | 11.29 | 10.77 | 11.28 | 2,657,238 | +0.37(+3.39%) |
Jun 29, 2016 | 10.51 | 10.96 | 10.46 | 10.91 | 3,957,983 | +0.54(+5.21%) |
Jun 28, 2016 | 10.43 | 10.55 | 10.18 | 10.37 | 2,903,898 | +0.19(+1.87%) |
Jun 27, 2016 | 10.86 | 10.90 | 10.11 | 10.18 | 3,694,367 | -0.78(-7.12%) |
Jun 24, 2016 | 11.47 | 11.63 | 10.95 | 10.96 | 5,078,926 | -1.17(-9.65%) |
Jun 23, 2016 | 11.71 | 12.13 | 11.67 | 12.13 | 3,328,641 | +0.58(+5.02%) |
Jun 22, 2016 | 11.50 | 11.70 | 11.43 | 11.55 | 2,356,183 | +0.10(+0.87%) |
Jun 21, 2016 | 11.64 | 11.64 | 11.15 | 11.45 | 4,150,031 | -0.22(-1.89%) |
Jun 20, 2016 | 12.18 | 12.21 | 11.65 | 11.67 | 4,027,823 | -0.48(-3.95%) |
Jun 17, 2016 | 12.42 | 12.50 | 12.10 | 12.15 | 2,607,363 | -0.25(-2.02%) |
Jun 16, 2016 | 12.33 | 12.48 | 12.15 | 12.40 | 1,609,497 | -0.06(-0.48%) |
Jun 15, 2016 | 12.49 | 12.62 | 12.42 | 12.46 | 1,784,805 | -0.02(-0.16%) |
Jun 14, 2016 | 12.46 | 12.53 | 12.30 | 12.48 | 1,539,359 | -0.01(-0.08%) |
Jun 13, 2016 | 12.64 | 12.75 | 12.47 | 12.49 | 1,683,135 | -0.20(-1.58%) |
Jun 10, 2016 | 12.87 | 12.88 | 12.62 | 12.69 | 1,972,190 | -0.31(-2.38%) |
Jun 09, 2016 | 13.09 | 13.17 | 12.93 | 13.00 | 2,327,130 | -0.15(-1.14%) |
Jun 08, 2016 | 13.29 | 13.33 | 13.13 | 13.15 | 3,275,934 | -0.11(-0.83%) |
Jun 07, 2016 | 13.34 | 13.34 | 13.12 | 13.26 | 3,043,542 | -0.03(-0.23%) |
Jun 06, 2016 | 13.46 | 13.46 | 13.27 | 13.29 | 1,885,630 | -0.18(-1.34%) |
Jun 03, 2016 | 13.46 | 13.53 | 13.27 | 13.47 | 2,651,339 | +0.11(+0.82%) |
Jun 02, 2016 | 13.63 | 13.81 | 13.19 | 13.36 | 2,832,335 | +0.15(+1.14%) |
Jun 01, 2016 | 13.00 | 13.22 | 12.99 | 13.21 | 1,817,611 | +0.10(+0.76%) |
May 31, 2016 | 13.19 | 13.22 | 13.04 | 13.11 | 1,514,186 | -0.09(-0.68%) |
May 27, 2016 | 13.00 | 13.20 | 13.20 | 13.20 | 1,640,200 | +0.14(+1.07%) |
May 26, 2016 | 13.15 | 13.18 | 13.00 | 13.06 | 1,680,503 | -0.04(-0.31%) |
May 25, 2016 | 12.98 | 13.26 | 12.95 | 13.10 | 1,808,600 | +0.13(+1.00%) |
May 24, 2016 | 12.96 | 13.06 | 12.76 | 12.97 | 2,172,525 | +0.08(+0.62%) |
May 23, 2016 | 12.39 | 12.99 | 12.36 | 12.89 | 3,312,487 | +0.54(+4.37%) |
May 20, 2016 | 12.20 | 12.38 | 12.20 | 12.35 | 2,128,216 | +0.19(+1.56%) |
May 19, 2016 | 12.07 | 12.20 | 11.99 | 12.16 | 2,248,338 | +0.04(+0.33%) |
May 18, 2016 | 11.91 | 12.16 | 11.88 | 12.12 | 1,803,050 | +0.19(+1.59%) |
May 17, 2016 | 12.05 | 12.15 | 11.90 | 11.93 | 1,468,473 | -0.14(-1.16%) |
May 16, 2016 | 11.91 | 12.19 | 11.87 | 12.07 | 1,691,907 | +0.19(+1.60%) |
May 13, 2016 | 11.71 | 11.97 | 11.71 | 11.88 | 1,919,613 | +0.03(+0.25%) |
May 12, 2016 | 12.13 | 12.22 | 11.82 | 11.85 | 1,558,073 | -0.24(-1.99%) |
May 11, 2016 | 12.09 | 12.25 | 12.04 | 12.09 | 1,126,550 | -0.08(-0.66%) |
May 10, 2016 | 12.35 | 12.35 | 12.02 | 12.17 | 1,717,950 | -0.08(-0.65%) |
May 09, 2016 | 11.96 | 12.37 | 11.93 | 12.25 | 2,826,827 | +0.25(+2.08%) |
May 06, 2016 | 12.16 | 12.16 | 11.57 | 12.00 | 3,391,770 | +0.12(+1.01%) |
May 05, 2016 | 12.15 | 12.28 | 11.84 | 11.88 | 3,018,282 | -0.26(-2.14%) |
May 04, 2016 | 12.02 | 12.32 | 11.99 | 12.14 | 5,294,599 | +0.62(+5.38%) |
May 03, 2016 | 11.76 | 12.00 | 11.50 | 11.52 | 2,749,369 | -0.34(-2.87%) |
May 02, 2016 | 11.88 | 12.10 | 11.79 | 11.86 | 3,175,606 | -0.03(-0.25%) |
Apr 29, 2016 | 12.07 | 12.23 | 11.80 | 11.89 | 7,577,639 | -0.12(-0.96%) |
Apr 28, 2016 | 12.92 | 13.00 | 11.76 | 12.01 | 20,429,606 | -3.56(-22.90%) |
Apr 27, 2016 | 15.05 | 15.71 | 15.05 | 15.57 | 3,088,561 | +0.45(+2.98%) |
Apr 26, 2016 | 14.87 | 15.28 | 14.79 | 15.12 | 1,926,181 | +0.35(+2.37%) |
Apr 25, 2016 | 14.67 | 14.82 | 14.30 | 14.77 | 3,586,058 | +0.11(+0.75%) |
Apr 22, 2016 | 14.75 | 14.94 | 14.57 | 14.66 | 3,117,383 | -0.07(-0.48%) |
Apr 21, 2016 | 14.71 | 14.80 | 14.54 | 14.73 | 1,539,274 | +0.04(+0.27%) |
Apr 20, 2016 | 14.51 | 14.84 | 14.39 | 14.69 | 2,197,673 | +0.11(+0.75%) |
Apr 19, 2016 | 15.07 | 15.07 | 14.43 | 14.58 | 3,887,477 | -0.40(-2.67%) |
Apr 18, 2016 | 15.22 | 15.22 | 14.85 | 14.98 | 3,158,513 | -0.28(-1.83%) |
Apr 15, 2016 | 15.47 | 15.52 | 15.18 | 15.26 | 2,504,222 | -0.06(-0.39%) |
Apr 14, 2016 | 15.49 | 15.59 | 15.26 | 15.32 | 1,411,748 | -0.13(-0.84%) |
Apr 13, 2016 | 15.10 | 15.50 | 15.07 | 15.45 | 1,610,043 | +0.48(+3.21%) |
Apr 12, 2016 | 14.82 | 15.03 | 14.66 | 14.97 | 1,523,304 | -0.03(-0.20%) |
Apr 11, 2016 | 15.19 | 15.39 | 14.94 | 15.00 | 1,559,884 | -0.09(-0.60%) |
Apr 08, 2016 | 14.96 | 15.44 | 14.90 | 15.09 | 1,739,123 | +0.42(+2.86%) |
Apr 07, 2016 | 15.11 | 15.18 | 14.59 | 14.67 | 1,834,318 | -0.56(-3.68%) |
Apr 06, 2016 | 15.09 | 15.28 | 14.80 | 15.23 | 2,375,554 | +0.11(+0.73%) |
Apr 05, 2016 | 15.28 | 15.46 | 15.08 | 15.12 | 1,502,155 | -0.27(-1.75%) |
Apr 04, 2016 | 15.79 | 15.86 | 15.28 | 15.39 | 2,404,738 | -0.43(-2.72%) |