Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.50 | 12.68 | 12.19 | 12.45 | 8,609,339 | -0.07(-0.56%) |
Jun 29, 2016 | 12.25 | 12.86 | 12.14 | 12.52 | 7,756,920 | +0.46(+3.81%) |
Jun 28, 2016 | 11.80 | 12.10 | 11.67 | 12.06 | 6,939,269 | +0.57(+4.96%) |
Jun 27, 2016 | 12.14 | 12.15 | 11.24 | 11.49 | 8,348,013 | -0.25(-2.13%) |
Jun 24, 2016 | 11.58 | 12.10 | 11.50 | 11.74 | 9,577,748 | -0.46(-3.77%) |
Jun 23, 2016 | 11.84 | 12.21 | 11.79 | 12.20 | 4,334,349 | +0.44(+3.74%) |
Jun 22, 2016 | 11.84 | 11.86 | 11.63 | 11.76 | 3,114,289 | -0.01(-0.08%) |
Jun 21, 2016 | 11.83 | 11.90 | 11.57 | 11.77 | 3,916,012 | -0.05(-0.42%) |
Jun 20, 2016 | 11.70 | 12.02 | 11.66 | 11.82 | 5,310,208 | +0.26(+2.25%) |
Jun 17, 2016 | 11.54 | 11.62 | 11.38 | 11.56 | 4,434,163 | +0.01(+0.09%) |
Jun 16, 2016 | 11.19 | 11.73 | 11.05 | 11.55 | 6,379,519 | +0.31(+2.76%) |
Jun 15, 2016 | 11.12 | 11.49 | 11.07 | 11.24 | 4,112,539 | +0.17(+1.54%) |
Jun 14, 2016 | 11.25 | 11.37 | 11.02 | 11.07 | 3,914,884 | -0.16(-1.42%) |
Jun 13, 2016 | 11.67 | 11.73 | 11.19 | 11.23 | 6,331,818 | -0.37(-3.19%) |
Jun 10, 2016 | 11.84 | 11.87 | 11.50 | 11.60 | 6,802,551 | -0.35(-2.93%) |
Jun 09, 2016 | 12.21 | 12.55 | 11.94 | 11.95 | 8,115,761 | +0.14(+1.19%) |
Jun 08, 2016 | 12.08 | 12.24 | 11.81 | 11.81 | 5,101,864 | -0.27(-2.24%) |
Jun 07, 2016 | 12.25 | 12.62 | 11.97 | 12.08 | 7,400,123 | -0.09(-0.74%) |
Jun 06, 2016 | 12.49 | 12.50 | 12.06 | 12.17 | 8,009,672 | -0.35(-2.80%) |
Jun 03, 2016 | 12.21 | 12.79 | 12.03 | 12.52 | 7,871,603 | +0.36(+2.96%) |
Jun 02, 2016 | 12.08 | 12.36 | 11.98 | 12.16 | 5,787,101 | +0.12(+1.00%) |
Jun 01, 2016 | 11.79 | 12.16 | 11.52 | 12.04 | 7,850,891 | +0.25(+2.12%) |
May 31, 2016 | 11.50 | 11.85 | 11.49 | 11.79 | 7,105,687 | +0.37(+3.24%) |
May 27, 2016 | 11.24 | 11.42 | 11.42 | 11.42 | 5,726,600 | +0.18(+1.60%) |
May 26, 2016 | 11.01 | 11.48 | 10.98 | 11.24 | 7,415,165 | +0.23(+2.09%) |
May 25, 2016 | 10.92 | 11.09 | 10.86 | 11.01 | 6,274,326 | +0.12(+1.10%) |
May 24, 2016 | 10.86 | 10.96 | 10.66 | 10.89 | 5,156,524 | +0.06(+0.55%) |
May 23, 2016 | 10.86 | 10.99 | 10.79 | 10.83 | 5,612,591 | +0.06(+0.56%) |
May 20, 2016 | 10.57 | 10.82 | 10.51 | 10.77 | 5,287,062 | +0.21(+1.99%) |
May 19, 2016 | 10.47 | 10.68 | 10.35 | 10.56 | 4,974,612 | -0.03(-0.28%) |
May 18, 2016 | 10.49 | 10.70 | 10.35 | 10.59 | 7,671,155 | +0.00(+0.00%) |
May 17, 2016 | 10.59 | 10.78 | 10.49 | 10.59 | 26,671,176 | +0.61(+6.11%) |
May 16, 2016 | 10.10 | 10.19 | 9.870 | 9.980 | 7,084,581 | -0.12(-1.19%) |
May 13, 2016 | 10.12 | 10.30 | 10.07 | 10.10 | 9,931,987 | +0.01(+0.10%) |
May 12, 2016 | 10.07 | 10.24 | 9.970 | 10.09 | 11,509,969 | +0.10(+1.00%) |
May 11, 2016 | 9.880 | 10.24 | 9.800 | 9.990 | 15,351,438 | +0.07(+0.71%) |
May 10, 2016 | 9.730 | 10.03 | 9.500 | 9.920 | 6,792,485 | +0.19(+1.95%) |
May 09, 2016 | 9.630 | 9.780 | 9.340 | 9.730 | 12,744,976 | +0.06(+0.62%) |
May 06, 2016 | 9.260 | 9.700 | 9.180 | 9.670 | 8,656,400 | +0.33(+3.53%) |
May 05, 2016 | 9.300 | 9.370 | 9.100 | 9.340 | 10,200,559 | +0.06(+0.65%) |
May 04, 2016 | 8.820 | 9.340 | 8.800 | 9.280 | 12,905,727 | +0.60(+6.91%) |
May 03, 2016 | 8.920 | 9.100 | 8.575 | 8.680 | 12,804,474 | -0.33(-3.66%) |
May 02, 2016 | 9.900 | 9.920 | 8.970 | 9.010 | 17,717,022 | -0.92(-9.26%) |
Apr 29, 2016 | 10.65 | 10.65 | 9.770 | 9.930 | 29,838,976 | +0.49(+5.19%) |
Apr 28, 2016 | 9.450 | 9.650 | 9.380 | 9.440 | 13,786,908 | -0.01(-0.11%) |
Apr 27, 2016 | 9.350 | 9.610 | 9.290 | 9.450 | 8,561,838 | +0.07(+0.75%) |
Apr 26, 2016 | 9.380 | 9.550 | 9.234 | 9.380 | 5,902,615 | +0.01(+0.11%) |
Apr 25, 2016 | 9.330 | 9.520 | 9.200 | 9.370 | 9,059,058 | +0.04(+0.43%) |
Apr 22, 2016 | 9.140 | 9.450 | 9.090 | 9.330 | 6,016,949 | +0.15(+1.63%) |
Apr 21, 2016 | 8.990 | 9.300 | 8.990 | 9.180 | 9,051,989 | +0.21(+2.34%) |
Apr 20, 2016 | 8.790 | 9.040 | 8.620 | 8.970 | 5,225,048 | +0.17(+1.93%) |
Apr 19, 2016 | 8.630 | 9.090 | 8.630 | 8.800 | 5,508,731 | +0.00(+0.00%) |
Apr 18, 2016 | 8.540 | 8.820 | 8.400 | 8.800 | 4,534,311 | +0.18(+2.09%) |
Apr 15, 2016 | 8.940 | 9.080 | 8.610 | 8.620 | 6,100,875 | -0.34(-3.79%) |
Apr 14, 2016 | 8.910 | 9.000 | 8.780 | 8.960 | 7,409,540 | +0.04(+0.45%) |
Apr 13, 2016 | 8.660 | 9.105 | 8.580 | 8.920 | 6,691,347 | +0.29(+3.36%) |
Apr 12, 2016 | 8.510 | 8.630 | 8.140 | 8.630 | 9,609,210 | +0.46(+5.63%) |
Apr 11, 2016 | 8.300 | 8.310 | 8.140 | 8.170 | 4,298,959 | -0.08(-0.97%) |
Apr 08, 2016 | 8.580 | 8.580 | 8.050 | 8.250 | 9,348,463 | -0.28(-3.28%) |
Apr 07, 2016 | 8.730 | 8.810 | 8.380 | 8.530 | 6,634,809 | -0.32(-3.62%) |
Apr 06, 2016 | 8.950 | 9.100 | 8.755 | 8.850 | 7,600,814 | -0.13(-1.45%) |
Apr 05, 2016 | 9.140 | 9.170 | 8.885 | 8.980 | 7,604,527 | -0.24(-2.60%) |
Apr 04, 2016 | 8.920 | 9.310 | 8.880 | 9.220 | 6,953,593 | +0.24(+2.67%) |