Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.79 | 11.87 | 11.57 | 11.63 | 5,462,602 | -0.21(-1.77%) |
Jul 28, 2016 | 11.74 | 11.91 | 11.60 | 11.84 | 4,223,150 | +0.12(+1.00%) |
Jul 27, 2016 | 12.47 | 12.57 | 11.64 | 11.72 | 6,623,332 | -0.66(-5.35%) |
Jul 26, 2016 | 12.44 | 12.62 | 12.30 | 12.39 | 3,082,352 | -0.02(-0.14%) |
Jul 25, 2016 | 12.42 | 12.60 | 12.29 | 12.40 | 3,400,480 | +0.00(+0.00%) |
Jul 22, 2016 | 12.26 | 12.49 | 12.18 | 12.40 | 4,201,828 | +0.18(+1.51%) |
Jul 21, 2016 | 12.28 | 12.46 | 12.16 | 12.22 | 5,212,488 | -0.08(-0.68%) |
Jul 20, 2016 | 12.18 | 12.39 | 11.89 | 12.30 | 6,180,293 | +0.03(+0.20%) |
Jul 19, 2016 | 12.98 | 13.02 | 12.25 | 12.28 | 5,348,799 | -0.75(-5.73%) |
Jul 18, 2016 | 12.97 | 13.03 | 12.87 | 13.02 | 3,948,482 | +0.05(+0.39%) |
Jul 15, 2016 | 12.87 | 13.04 | 12.77 | 12.97 | 4,132,395 | +0.13(+1.05%) |
Jul 14, 2016 | 13.09 | 13.43 | 12.82 | 12.84 | 6,845,309 | -0.47(-3.53%) |
Jul 13, 2016 | 13.26 | 13.32 | 13.00 | 13.31 | 5,206,647 | +0.08(+0.57%) |
Jul 12, 2016 | 12.99 | 13.39 | 12.99 | 13.23 | 4,849,039 | +0.35(+2.73%) |
Jul 11, 2016 | 12.54 | 12.89 | 12.52 | 12.88 | 3,896,925 | +0.24(+1.92%) |
Jul 08, 2016 | 12.32 | 12.64 | 12.21 | 12.64 | 4,676,386 | +0.43(+3.50%) |
Jul 07, 2016 | 12.28 | 12.53 | 12.04 | 12.21 | 4,290,654 | -0.06(-0.48%) |
Jul 06, 2016 | 12.07 | 12.33 | 12.01 | 12.27 | 3,001,857 | +0.11(+0.90%) |
Jul 05, 2016 | 12.45 | 12.52 | 11.91 | 12.16 | 3,967,485 | -0.44(-3.46%) |
Jul 01, 2016 | 12.60 | 12.59 | 12.59 | 12.59 | 5,265,724 | +0.03(+0.20%) |
Jun 30, 2016 | 12.37 | 12.59 | 12.00 | 12.57 | 6,535,363 | +0.23(+1.90%) |
Jun 29, 2016 | 12.05 | 12.44 | 12.04 | 12.33 | 6,690,053 | +0.44(+3.67%) |
Jun 28, 2016 | 11.40 | 11.96 | 11.40 | 11.90 | 7,558,269 | +0.73(+6.53%) |
Jun 27, 2016 | 11.58 | 11.72 | 11.09 | 11.17 | 6,564,945 | -0.56(-4.79%) |
Jun 24, 2016 | 11.88 | 12.03 | 11.63 | 11.73 | 8,655,441 | -0.45(-3.72%) |
Jun 23, 2016 | 11.97 | 12.20 | 11.92 | 12.18 | 3,800,227 | +0.33(+2.76%) |
Jun 22, 2016 | 11.99 | 12.04 | 11.64 | 11.86 | 4,861,500 | -0.16(-1.33%) |
Jun 21, 2016 | 11.96 | 12.13 | 11.80 | 12.02 | 3,952,436 | +0.07(+0.56%) |
Jun 20, 2016 | 12.11 | 12.34 | 11.94 | 11.95 | 4,711,055 | -0.12(-0.97%) |
Jun 17, 2016 | 11.76 | 12.34 | 11.76 | 12.07 | 7,701,784 | +0.35(+3.01%) |
Jun 16, 2016 | 11.61 | 11.92 | 11.42 | 11.71 | 10,194,564 | +0.02(+0.14%) |
Jun 15, 2016 | 11.84 | 12.02 | 11.54 | 11.70 | 8,058,569 | -0.23(-1.97%) |
Jun 14, 2016 | 12.41 | 12.49 | 11.81 | 11.93 | 8,386,984 | -0.54(-4.37%) |
Jun 13, 2016 | 12.45 | 12.72 | 12.29 | 12.48 | 6,775,290 | -0.02(-0.13%) |
Jun 10, 2016 | 13.72 | 13.72 | 12.46 | 12.49 | 10,744,569 | -1.42(-10.19%) |
Jun 09, 2016 | 14.18 | 14.18 | 13.46 | 13.91 | 12,840,072 | -1.00(-6.69%) |
Jun 08, 2016 | 15.15 | 15.36 | 14.87 | 14.91 | 5,459,079 | -0.10(-0.67%) |
Jun 07, 2016 | 14.93 | 15.09 | 14.73 | 15.01 | 7,537,082 | +0.03(+0.17%) |
Jun 06, 2016 | 14.67 | 15.01 | 14.62 | 14.98 | 7,970,328 | +0.40(+2.76%) |
Jun 03, 2016 | 14.51 | 14.73 | 14.31 | 14.58 | 7,951,896 | +0.20(+1.40%) |
Jun 02, 2016 | 14.05 | 14.55 | 14.05 | 14.38 | 5,270,922 | +0.25(+1.78%) |
Jun 01, 2016 | 13.70 | 14.20 | 13.67 | 14.13 | 7,623,029 | +0.39(+2.87%) |
May 31, 2016 | 13.62 | 14.05 | 13.58 | 13.74 | 6,893,301 | +0.16(+1.17%) |
May 27, 2016 | 13.13 | 13.58 | 13.58 | 13.58 | 4,583,582 | +0.45(+3.45%) |
May 26, 2016 | 13.36 | 13.49 | 13.05 | 13.12 | 8,557,342 | -0.17(-1.26%) |
May 25, 2016 | 13.10 | 13.37 | 12.94 | 13.29 | 7,472,186 | -0.14(-1.06%) |
May 24, 2016 | 13.43 | 13.59 | 13.16 | 13.43 | 4,554,912 | +0.10(+0.76%) |
May 23, 2016 | 13.16 | 13.54 | 13.13 | 13.33 | 3,911,238 | +0.14(+1.08%) |
May 20, 2016 | 13.06 | 13.26 | 12.99 | 13.19 | 3,607,690 | +0.20(+1.55%) |
May 19, 2016 | 12.72 | 13.16 | 12.65 | 12.99 | 3,882,625 | +0.15(+1.18%) |
May 18, 2016 | 13.11 | 13.30 | 12.73 | 12.84 | 4,953,860 | -0.40(-3.04%) |
May 17, 2016 | 13.19 | 13.55 | 13.06 | 13.24 | 5,533,396 | +0.03(+0.19%) |
May 16, 2016 | 13.00 | 13.38 | 12.95 | 13.22 | 7,052,678 | +0.26(+2.01%) |
May 13, 2016 | 13.06 | 13.25 | 12.90 | 12.96 | 4,979,134 | -0.15(-1.15%) |
May 12, 2016 | 13.32 | 13.44 | 13.02 | 13.11 | 5,696,787 | -0.12(-0.89%) |
May 11, 2016 | 13.37 | 13.54 | 13.08 | 13.22 | 6,421,216 | -0.15(-1.13%) |
May 10, 2016 | 13.21 | 13.39 | 13.05 | 13.37 | 5,484,723 | +0.25(+1.92%) |
May 09, 2016 | 13.13 | 13.22 | 12.79 | 13.12 | 6,754,687 | +0.11(+0.84%) |
May 06, 2016 | 12.48 | 13.07 | 12.44 | 13.01 | 7,205,175 | +0.55(+4.44%) |
May 05, 2016 | 12.51 | 13.15 | 12.38 | 12.46 | 9,003,202 | +0.20(+1.64%) |
May 04, 2016 | 11.85 | 12.32 | 11.83 | 12.26 | 8,951,699 | +0.49(+4.20%) |
May 03, 2016 | 12.37 | 12.39 | 11.67 | 11.76 | 7,027,055 | -0.73(-5.84%) |