Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.47 | 10.49 | 9.970 | 10.26 | 2,855,851 | -0.23(-2.16%) |
Jun 29, 2016 | 10.32 | 10.53 | 10.22 | 10.49 | 594,382 | +0.37(+3.64%) |
Jun 28, 2016 | 10.05 | 10.40 | 10.02 | 10.12 | 1,119,509 | +0.26(+2.68%) |
Jun 27, 2016 | 10.35 | 10.41 | 9.729 | 9.857 | 1,414,609 | -0.57(-5.43%) |
Jun 24, 2016 | 10.24 | 10.51 | 10.17 | 10.42 | 3,952,589 | -0.27(-2.56%) |
Jun 23, 2016 | 10.76 | 10.81 | 10.59 | 10.70 | 775,002 | +0.09(+0.89%) |
Jun 22, 2016 | 10.58 | 10.81 | 10.48 | 10.60 | 810,045 | +0.03(+0.27%) |
Jun 21, 2016 | 10.42 | 10.67 | 10.27 | 10.57 | 949,374 | +0.13(+1.27%) |
Jun 20, 2016 | 10.51 | 10.69 | 10.40 | 10.44 | 827,530 | +0.11(+1.10%) |
Jun 17, 2016 | 10.86 | 10.90 | 10.30 | 10.33 | 1,498,855 | -0.53(-4.87%) |
Jun 16, 2016 | 10.86 | 10.90 | 10.50 | 10.86 | 1,127,055 | -0.06(-0.52%) |
Jun 15, 2016 | 10.89 | 11.30 | 10.87 | 10.91 | 1,199,515 | +0.07(+0.61%) |
Jun 14, 2016 | 10.85 | 11.02 | 10.68 | 10.85 | 543,755 | -0.02(-0.17%) |
Jun 13, 2016 | 11.03 | 11.22 | 10.87 | 10.87 | 1,109,790 | -0.24(-2.13%) |
Jun 10, 2016 | 11.70 | 11.70 | 11.09 | 11.10 | 1,029,964 | -0.81(-6.81%) |
Jun 09, 2016 | 12.13 | 12.15 | 11.84 | 11.91 | 718,098 | -0.23(-1.87%) |
Jun 08, 2016 | 12.15 | 12.38 | 11.99 | 12.14 | 1,056,675 | +0.00(+0.00%) |
Jun 07, 2016 | 12.14 | 12.38 | 12.02 | 12.14 | 1,342,480 | +0.02(+0.16%) |
Jun 06, 2016 | 11.86 | 12.23 | 11.86 | 12.12 | 924,187 | +0.24(+1.99%) |
Jun 03, 2016 | 12.22 | 12.23 | 11.88 | 11.89 | 1,312,351 | -0.27(-2.25%) |
Jun 02, 2016 | 12.15 | 12.25 | 11.97 | 12.16 | 1,023,282 | +0.01(+0.08%) |
Jun 01, 2016 | 11.91 | 12.22 | 11.86 | 12.15 | 1,111,849 | +0.19(+1.58%) |
May 31, 2016 | 11.75 | 12.06 | 11.65 | 11.96 | 1,309,563 | +0.25(+2.10%) |
May 27, 2016 | 11.84 | 11.72 | 11.72 | 11.72 | 1,320,681 | -0.09(-0.72%) |
May 26, 2016 | 12.16 | 12.17 | 11.71 | 11.80 | 332,617 | -0.33(-2.72%) |
May 25, 2016 | 12.24 | 12.46 | 12.06 | 12.13 | 696,310 | +0.02(+0.16%) |
May 24, 2016 | 11.69 | 12.25 | 11.61 | 12.11 | 658,182 | +0.47(+4.05%) |
May 23, 2016 | 11.81 | 11.88 | 11.63 | 11.64 | 496,806 | -0.13(-1.12%) |
May 20, 2016 | 11.75 | 11.88 | 11.61 | 11.77 | 625,307 | +0.07(+0.56%) |
May 19, 2016 | 11.56 | 11.84 | 11.40 | 11.71 | 690,435 | +0.04(+0.32%) |
May 18, 2016 | 11.46 | 11.89 | 11.42 | 11.67 | 879,078 | +0.16(+1.39%) |
May 17, 2016 | 11.60 | 11.78 | 11.35 | 11.51 | 747,001 | -0.09(-0.81%) |
May 16, 2016 | 11.52 | 11.79 | 11.47 | 11.60 | 582,872 | +0.15(+1.32%) |
May 13, 2016 | 11.36 | 11.66 | 11.24 | 11.45 | 651,932 | +0.08(+0.75%) |
May 12, 2016 | 11.93 | 11.96 | 11.24 | 11.37 | 860,163 | -0.53(-4.44%) |
May 11, 2016 | 12.01 | 12.19 | 11.85 | 11.90 | 893,740 | -0.14(-1.18%) |
May 10, 2016 | 12.15 | 12.15 | 11.89 | 12.04 | 886,903 | -0.01(-0.08%) |
May 09, 2016 | 11.89 | 12.17 | 11.89 | 12.05 | 856,618 | +0.21(+1.75%) |
May 06, 2016 | 12.49 | 12.85 | 11.63 | 11.84 | 1,206,705 | -0.52(-4.20%) |
May 05, 2016 | 12.48 | 12.72 | 12.27 | 12.36 | 1,389,915 | -0.04(-0.30%) |
May 04, 2016 | 12.49 | 12.80 | 12.25 | 12.40 | 523,411 | -0.19(-1.50%) |
May 03, 2016 | 12.29 | 12.84 | 12.19 | 12.59 | 560,514 | +0.09(+0.68%) |
May 02, 2016 | 12.67 | 12.67 | 12.34 | 12.50 | 948,239 | -0.13(-1.05%) |
Apr 29, 2016 | 12.77 | 12.83 | 12.46 | 12.63 | 815,819 | -0.20(-1.55%) |
Apr 28, 2016 | 13.11 | 13.50 | 12.79 | 12.83 | 599,679 | -0.39(-2.93%) |
Apr 27, 2016 | 12.69 | 13.27 | 12.67 | 13.22 | 1,101,113 | +0.59(+4.63%) |
Apr 26, 2016 | 12.51 | 12.64 | 12.40 | 12.63 | 530,441 | +0.22(+1.75%) |
Apr 25, 2016 | 12.75 | 12.91 | 12.26 | 12.42 | 605,477 | -0.41(-3.17%) |
Apr 22, 2016 | 12.39 | 12.92 | 12.39 | 12.82 | 685,519 | +0.45(+3.66%) |
Apr 21, 2016 | 12.61 | 12.84 | 12.33 | 12.37 | 542,952 | -0.22(-1.73%) |
Apr 20, 2016 | 12.20 | 12.75 | 12.10 | 12.59 | 826,789 | +0.36(+2.93%) |
Apr 19, 2016 | 12.14 | 12.47 | 12.12 | 12.23 | 790,446 | +0.10(+0.86%) |
Apr 18, 2016 | 11.74 | 12.16 | 11.65 | 12.12 | 629,155 | +0.28(+2.39%) |
Apr 15, 2016 | 11.66 | 11.93 | 11.38 | 11.84 | 980,779 | +0.12(+1.05%) |
Apr 14, 2016 | 11.58 | 11.74 | 11.47 | 11.72 | 452,022 | +0.13(+1.14%) |
Apr 13, 2016 | 11.40 | 11.69 | 11.29 | 11.58 | 682,620 | +0.29(+2.59%) |
Apr 12, 2016 | 10.99 | 11.33 | 10.93 | 11.29 | 387,542 | +0.30(+2.75%) |
Apr 11, 2016 | 11.17 | 11.24 | 10.90 | 10.99 | 371,596 | -0.10(-0.94%) |
Apr 08, 2016 | 11.25 | 11.42 | 10.95 | 11.09 | 425,236 | -0.04(-0.34%) |
Apr 07, 2016 | 11.21 | 11.36 | 10.99 | 11.13 | 493,514 | -0.18(-1.59%) |
Apr 06, 2016 | 10.86 | 11.32 | 10.83 | 11.31 | 420,102 | +0.46(+4.26%) |
Apr 05, 2016 | 10.97 | 11.09 | 10.84 | 10.85 | 463,418 | -0.25(-2.21%) |
Apr 04, 2016 | 11.21 | 11.24 | 11.04 | 11.09 | 456,351 | -0.13(-1.18%) |