Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.52 | 13.68 | 13.40 | 13.65 | 24,684,866 | +0.07(+0.54%) |
Jul 28, 2016 | 13.52 | 13.63 | 13.36 | 13.58 | 20,003,364 | +0.06(+0.47%) |
Jul 27, 2016 | 13.89 | 13.96 | 13.48 | 13.51 | 26,765,332 | -0.32(-2.32%) |
Jul 26, 2016 | 13.85 | 14.08 | 13.73 | 13.83 | 21,305,444 | -0.09(-0.62%) |
Jul 25, 2016 | 14.07 | 14.10 | 13.90 | 13.92 | 21,212,040 | -0.24(-1.70%) |
Jul 22, 2016 | 14.03 | 14.26 | 13.91 | 14.16 | 36,356,480 | +0.18(+1.29%) |
Jul 21, 2016 | 14.15 | 14.44 | 13.85 | 13.98 | 54,488,708 | -0.76(-5.16%) |
Jul 20, 2016 | 14.56 | 14.89 | 14.38 | 14.74 | 41,353,756 | +0.10(+0.68%) |
Jul 19, 2016 | 14.53 | 14.68 | 14.29 | 14.64 | 29,756,500 | +0.12(+0.83%) |
Jul 18, 2016 | 14.01 | 14.62 | 13.92 | 14.52 | 38,581,164 | +0.49(+3.47%) |
Jul 15, 2016 | 14.03 | 14.09 | 13.86 | 14.03 | 22,868,186 | +0.09(+0.62%) |
Jul 14, 2016 | 13.55 | 14.09 | 13.51 | 13.95 | 48,428,168 | +0.46(+3.41%) |
Jul 13, 2016 | 13.28 | 13.51 | 13.13 | 13.49 | 33,910,580 | +0.27(+2.02%) |
Jul 12, 2016 | 13.01 | 13.39 | 12.95 | 13.22 | 28,987,014 | +0.39(+3.07%) |
Jul 11, 2016 | 12.68 | 12.91 | 12.59 | 12.83 | 32,450,382 | +0.45(+3.67%) |
Jul 08, 2016 | 12.43 | 12.49 | 12.28 | 12.37 | 19,544,306 | +0.09(+0.76%) |
Jul 07, 2016 | 12.29 | 12.47 | 12.12 | 12.28 | 19,399,752 | +0.07(+0.60%) |
Jul 06, 2016 | 12.12 | 12.22 | 11.98 | 12.21 | 23,989,082 | +0.00(+0.00%) |
Jul 05, 2016 | 12.32 | 12.32 | 12.01 | 12.21 | 19,868,374 | -0.27(-2.19%) |
Jul 01, 2016 | 12.47 | 12.48 | 12.48 | 12.48 | 21,955,768 | -0.01(-0.11%) |
Jun 30, 2016 | 12.35 | 12.50 | 12.23 | 12.49 | 24,282,710 | +0.13(+1.03%) |
Jun 29, 2016 | 11.95 | 12.51 | 11.91 | 12.37 | 37,508,408 | +0.55(+4.63%) |
Jun 28, 2016 | 11.81 | 11.95 | 11.61 | 11.82 | 25,233,608 | +0.21(+1.78%) |
Jun 27, 2016 | 11.79 | 11.89 | 11.45 | 11.61 | 32,425,530 | -0.39(-3.28%) |
Jun 24, 2016 | 11.91 | 12.29 | 11.91 | 12.01 | 40,128,508 | -0.61(-4.81%) |
Jun 23, 2016 | 12.49 | 12.61 | 12.37 | 12.61 | 16,590,983 | +0.26(+2.11%) |
Jun 22, 2016 | 12.55 | 12.63 | 12.29 | 12.35 | 20,828,670 | -0.19(-1.49%) |
Jun 21, 2016 | 12.04 | 12.65 | 12.03 | 12.54 | 39,495,208 | +0.46(+3.81%) |
Jun 20, 2016 | 12.23 | 12.25 | 12.02 | 12.08 | 24,648,070 | +0.04(+0.33%) |
Jun 17, 2016 | 11.87 | 12.04 | 11.81 | 12.04 | 24,290,478 | +0.29(+2.50%) |
Jun 16, 2016 | 11.63 | 11.78 | 11.41 | 11.75 | 17,192,902 | -0.03(-0.28%) |
Jun 15, 2016 | 11.65 | 12.01 | 11.57 | 11.78 | 20,128,840 | +0.11(+0.91%) |
Jun 14, 2016 | 11.53 | 11.73 | 11.39 | 11.67 | 17,260,002 | +0.07(+0.63%) |
Jun 13, 2016 | 11.51 | 11.83 | 11.49 | 11.60 | 16,853,368 | -0.09(-0.74%) |
Jun 10, 2016 | 11.91 | 11.97 | 11.66 | 11.69 | 20,236,678 | -0.38(-3.15%) |
Jun 09, 2016 | 11.98 | 12.10 | 11.85 | 12.07 | 19,256,584 | -0.03(-0.22%) |
Jun 08, 2016 | 12.41 | 12.41 | 12.06 | 12.09 | 20,528,072 | -0.23(-1.84%) |
Jun 07, 2016 | 12.48 | 12.51 | 12.31 | 12.32 | 19,898,536 | -0.07(-0.59%) |
Jun 06, 2016 | 12.11 | 12.43 | 12.11 | 12.39 | 25,859,578 | +0.39(+3.22%) |
Jun 03, 2016 | 11.99 | 12.11 | 11.85 | 12.01 | 13,934,768 | +0.02(+0.17%) |
Jun 02, 2016 | 11.89 | 12.01 | 11.83 | 11.99 | 13,913,472 | +0.00(+0.00%) |
Jun 01, 2016 | 12.07 | 12.05 | 11.85 | 11.99 | 19,023,854 | -0.08(-0.66%) |
May 31, 2016 | 11.92 | 12.18 | 11.91 | 12.07 | 24,152,528 | +0.15(+1.29%) |
May 27, 2016 | 11.87 | 11.91 | 11.91 | 11.91 | 19,522,498 | -0.05(-0.39%) |
May 26, 2016 | 12.03 | 12.06 | 11.76 | 11.96 | 25,903,908 | +0.05(+0.45%) |
May 25, 2016 | 11.67 | 11.98 | 11.66 | 11.91 | 18,946,502 | +0.35(+3.00%) |
May 24, 2016 | 11.68 | 11.72 | 11.43 | 11.56 | 17,140,770 | -0.07(-0.63%) |
May 23, 2016 | 11.70 | 11.83 | 11.62 | 11.63 | 16,578,047 | -0.21(-1.80%) |
May 20, 2016 | 11.62 | 11.90 | 11.56 | 11.85 | 23,118,824 | +0.33(+2.84%) |
May 19, 2016 | 11.29 | 11.59 | 11.23 | 11.52 | 19,596,146 | +0.15(+1.29%) |
May 18, 2016 | 11.78 | 11.83 | 11.29 | 11.37 | 26,512,634 | -0.42(-3.57%) |
May 17, 2016 | 11.53 | 11.99 | 11.44 | 11.79 | 34,595,656 | +0.30(+2.61%) |
May 16, 2016 | 11.57 | 11.67 | 11.41 | 11.49 | 23,157,360 | +0.06(+0.53%) |
May 13, 2016 | 11.31 | 11.59 | 11.30 | 11.43 | 16,511,666 | +0.07(+0.59%) |
May 12, 2016 | 11.51 | 11.57 | 11.29 | 11.37 | 19,026,388 | -0.02(-0.18%) |
May 11, 2016 | 11.43 | 11.53 | 11.24 | 11.39 | 21,903,796 | -0.08(-0.70%) |
May 10, 2016 | 11.41 | 11.61 | 11.35 | 11.47 | 20,156,360 | +0.11(+1.00%) |
May 09, 2016 | 11.25 | 11.38 | 11.10 | 11.35 | 26,176,742 | +0.11(+0.95%) |
May 06, 2016 | 11.34 | 11.58 | 11.23 | 11.25 | 25,494,176 | -0.19(-1.69%) |
May 05, 2016 | 11.61 | 11.81 | 11.37 | 11.44 | 21,208,498 | -0.01(-0.06%) |
May 04, 2016 | 11.51 | 11.66 | 11.25 | 11.45 | 22,556,212 | -0.07(-0.64%) |
May 03, 2016 | 11.53 | 11.61 | 11.31 | 11.52 | 22,722,066 | -0.22(-1.88%) |