Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.48 | 13.60 | 13.25 | 13.47 | 17,084,486 | -0.12(-0.86%) |
Jun 29, 2016 | 13.48 | 13.86 | 13.32 | 13.59 | 26,923,610 | +0.32(+2.44%) |
Jun 28, 2016 | 12.81 | 13.31 | 12.72 | 13.26 | 21,288,922 | +1.01(+8.20%) |
Jun 27, 2016 | 12.83 | 12.94 | 11.77 | 12.26 | 26,717,972 | -0.83(-6.37%) |
Jun 24, 2016 | 12.84 | 13.41 | 12.83 | 13.09 | 37,251,284 | -0.61(-4.45%) |
Jun 23, 2016 | 13.48 | 13.71 | 13.26 | 13.70 | 21,712,232 | +0.47(+3.53%) |
Jun 22, 2016 | 13.58 | 13.73 | 13.07 | 13.24 | 23,710,570 | -0.31(-2.25%) |
Jun 21, 2016 | 13.23 | 13.62 | 12.74 | 13.54 | 38,386,632 | +0.55(+4.21%) |
Jun 20, 2016 | 12.43 | 13.22 | 12.41 | 12.99 | 44,034,524 | +1.18(+10.03%) |
Jun 17, 2016 | 11.65 | 12.01 | 11.60 | 11.81 | 19,923,416 | +0.44(+3.87%) |
Jun 16, 2016 | 11.58 | 11.59 | 10.96 | 11.37 | 18,655,266 | -0.35(-2.99%) |
Jun 15, 2016 | 11.72 | 12.11 | 11.57 | 11.72 | 14,583,028 | -0.15(-1.29%) |
Jun 14, 2016 | 11.90 | 12.11 | 11.52 | 11.87 | 13,491,812 | -0.04(-0.38%) |
Jun 13, 2016 | 11.88 | 12.30 | 11.80 | 11.92 | 18,979,166 | -0.13(-1.04%) |
Jun 10, 2016 | 12.54 | 12.56 | 12.03 | 12.04 | 18,710,850 | -0.75(-5.89%) |
Jun 09, 2016 | 12.73 | 12.99 | 12.65 | 12.80 | 15,749,547 | -0.24(-1.86%) |
Jun 08, 2016 | 13.46 | 13.60 | 12.94 | 13.04 | 22,551,528 | -0.08(-0.62%) |
Jun 07, 2016 | 12.70 | 13.23 | 12.54 | 13.12 | 26,944,996 | +0.59(+4.73%) |
Jun 06, 2016 | 12.25 | 12.56 | 12.13 | 12.53 | 18,156,106 | +0.57(+4.81%) |
Jun 03, 2016 | 11.99 | 12.18 | 11.73 | 11.95 | 16,456,285 | -0.05(-0.45%) |
Jun 02, 2016 | 11.68 | 12.09 | 11.63 | 12.01 | 15,561,701 | +0.13(+1.13%) |
Jun 01, 2016 | 11.56 | 11.95 | 11.37 | 11.87 | 19,097,988 | +0.14(+1.22%) |
May 31, 2016 | 11.77 | 12.19 | 11.61 | 11.73 | 21,926,120 | +0.15(+1.32%) |
May 27, 2016 | 11.72 | 11.58 | 11.58 | 11.58 | 17,981,198 | -0.24(-2.05%) |
May 26, 2016 | 12.38 | 12.46 | 11.82 | 11.82 | 19,213,250 | -0.33(-2.73%) |
May 25, 2016 | 11.87 | 12.20 | 11.79 | 12.15 | 18,943,220 | +0.47(+3.99%) |
May 24, 2016 | 11.88 | 11.94 | 11.58 | 11.68 | 20,533,144 | -0.15(-1.29%) |
May 23, 2016 | 11.55 | 11.93 | 11.52 | 11.84 | 18,807,828 | +0.07(+0.61%) |
May 20, 2016 | 11.51 | 11.77 | 11.29 | 11.77 | 19,142,140 | +0.33(+2.90%) |
May 19, 2016 | 11.08 | 11.56 | 10.87 | 11.43 | 19,281,166 | +0.07(+0.63%) |
May 18, 2016 | 11.47 | 11.74 | 11.27 | 11.36 | 16,772,273 | -0.18(-1.56%) |
May 17, 2016 | 11.58 | 11.85 | 11.38 | 11.54 | 18,011,716 | +0.07(+0.63%) |
May 16, 2016 | 11.46 | 11.78 | 11.40 | 11.47 | 19,268,052 | +0.48(+4.33%) |
May 13, 2016 | 10.94 | 11.27 | 10.89 | 10.99 | 16,894,130 | -0.03(-0.24%) |
May 12, 2016 | 11.38 | 11.74 | 10.87 | 11.02 | 28,053,192 | -0.12(-1.04%) |
May 11, 2016 | 10.64 | 11.47 | 10.35 | 11.14 | 25,523,630 | +0.46(+4.36%) |
May 10, 2016 | 10.31 | 10.68 | 10.29 | 10.67 | 19,133,378 | +0.45(+4.37%) |
May 09, 2016 | 10.63 | 10.69 | 10.08 | 10.22 | 23,784,520 | -0.53(-4.90%) |
May 06, 2016 | 10.61 | 11.20 | 10.52 | 10.75 | 24,204,358 | -0.04(-0.33%) |
May 05, 2016 | 11.40 | 11.45 | 10.63 | 10.79 | 30,101,788 | -0.09(-0.82%) |
May 04, 2016 | 11.48 | 11.69 | 10.81 | 10.88 | 28,289,926 | -0.55(-4.85%) |
May 03, 2016 | 11.74 | 11.97 | 11.18 | 11.43 | 28,406,296 | -0.68(-5.61%) |
May 02, 2016 | 12.53 | 12.58 | 11.73 | 12.11 | 29,336,066 | -0.48(-3.83%) |
Apr 29, 2016 | 13.00 | 13.30 | 12.26 | 12.59 | 31,291,096 | -0.23(-1.81%) |
Apr 28, 2016 | 13.22 | 13.47 | 12.80 | 12.83 | 24,014,042 | -0.44(-3.30%) |
Apr 27, 2016 | 13.14 | 13.54 | 12.92 | 13.26 | 33,471,434 | +0.36(+2.77%) |
Apr 26, 2016 | 12.59 | 12.99 | 12.41 | 12.91 | 27,168,830 | +0.55(+4.41%) |
Apr 25, 2016 | 12.74 | 12.77 | 12.25 | 12.36 | 24,198,514 | -0.46(-3.56%) |
Apr 22, 2016 | 12.49 | 12.87 | 12.47 | 12.82 | 30,049,774 | +0.43(+3.46%) |
Apr 21, 2016 | 12.67 | 12.74 | 12.31 | 12.39 | 26,353,570 | -0.18(-1.42%) |
Apr 20, 2016 | 12.41 | 12.82 | 12.07 | 12.57 | 29,603,048 | +0.10(+0.79%) |
Apr 19, 2016 | 12.10 | 12.66 | 12.02 | 12.47 | 30,881,736 | +0.53(+4.42%) |
Apr 18, 2016 | 10.98 | 12.10 | 10.98 | 11.94 | 26,830,850 | +0.31(+2.69%) |
Apr 15, 2016 | 11.55 | 11.81 | 11.39 | 11.63 | 21,857,704 | -0.09(-0.76%) |
Apr 14, 2016 | 11.64 | 11.82 | 11.37 | 11.72 | 23,731,916 | +0.17(+1.47%) |
Apr 13, 2016 | 11.59 | 11.89 | 11.18 | 11.55 | 34,478,296 | -0.18(-1.52%) |
Apr 12, 2016 | 10.75 | 11.97 | 10.61 | 11.73 | 49,140,860 | +1.30(+12.43%) |
Apr 11, 2016 | 10.65 | 10.86 | 10.39 | 10.43 | 27,272,852 | -0.10(-0.93%) |
Apr 08, 2016 | 10.42 | 10.53 | 10.19 | 10.53 | 27,292,350 | +0.50(+4.99%) |
Apr 07, 2016 | 9.724 | 10.09 | 9.635 | 10.03 | 26,135,238 | +0.18(+1.81%) |
Apr 06, 2016 | 9.662 | 10.06 | 9.545 | 9.849 | 29,354,022 | +0.35(+3.67%) |
Apr 05, 2016 | 9.295 | 9.715 | 9.224 | 9.501 | 23,896,510 | +0.09(+0.95%) |
Apr 04, 2016 | 9.402 | 9.831 | 9.304 | 9.411 | 24,489,674 | -0.03(-0.28%) |