Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2016 | 11.83 | 11.85 | 11.55 | 11.74 | 19,394,870 | -0.11(-0.96%) |
Apr 29, 2016 | 11.84 | 12.03 | 11.63 | 11.85 | 22,022,312 | +0.07(+0.57%) |
Apr 28, 2016 | 12.08 | 12.08 | 11.73 | 11.79 | 26,186,256 | -0.34(-2.78%) |
Apr 27, 2016 | 11.97 | 12.38 | 11.92 | 12.12 | 31,427,622 | +0.26(+2.18%) |
Apr 26, 2016 | 11.75 | 11.92 | 11.63 | 11.86 | 24,098,220 | +0.27(+2.34%) |
Apr 25, 2016 | 12.00 | 12.00 | 11.53 | 11.59 | 38,524,652 | -0.42(-3.48%) |
Apr 22, 2016 | 12.12 | 12.20 | 11.97 | 12.01 | 27,966,724 | -0.03(-0.22%) |
Apr 21, 2016 | 12.56 | 12.62 | 12.00 | 12.04 | 39,868,936 | -0.56(-4.42%) |
Apr 20, 2016 | 12.60 | 12.81 | 12.37 | 12.59 | 40,540,308 | -0.11(-0.84%) |
Apr 19, 2016 | 12.37 | 12.86 | 12.30 | 12.70 | 39,275,200 | +0.44(+3.57%) |
Apr 18, 2016 | 11.68 | 12.30 | 11.60 | 12.26 | 23,324,166 | +0.23(+1.87%) |
Apr 15, 2016 | 12.12 | 12.26 | 11.97 | 12.04 | 21,260,000 | -0.23(-1.84%) |
Apr 14, 2016 | 12.43 | 12.43 | 12.19 | 12.26 | 19,819,418 | -0.04(-0.32%) |
Apr 13, 2016 | 12.51 | 12.51 | 12.22 | 12.30 | 22,211,456 | -0.13(-1.07%) |
Apr 12, 2016 | 11.86 | 12.52 | 11.78 | 12.43 | 36,028,244 | +0.64(+5.45%) |
Apr 11, 2016 | 11.94 | 12.02 | 11.78 | 11.79 | 17,199,876 | -0.10(-0.84%) |
Apr 08, 2016 | 11.88 | 12.00 | 11.77 | 11.89 | 19,815,428 | +0.27(+2.34%) |
Apr 07, 2016 | 11.59 | 11.80 | 11.56 | 11.62 | 20,544,880 | -0.05(-0.40%) |
Apr 06, 2016 | 11.40 | 11.75 | 11.34 | 11.67 | 25,951,396 | +0.39(+3.47%) |
Apr 05, 2016 | 11.36 | 11.47 | 11.16 | 11.27 | 26,384,442 | -0.12(-1.05%) |
Apr 04, 2016 | 11.48 | 11.65 | 11.33 | 11.39 | 22,874,380 | -0.08(-0.69%) |