Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.98 | 12.32 | 11.95 | 12.27 | 4,110,301 | +0.29(+2.44%) |
Jun 29, 2016 | 11.73 | 12.01 | 11.71 | 11.97 | 2,854,139 | +0.35(+3.04%) |
Jun 28, 2016 | 11.55 | 11.79 | 11.52 | 11.62 | 2,291,248 | +0.23(+2.03%) |
Jun 27, 2016 | 11.87 | 11.98 | 11.38 | 11.39 | 2,516,285 | -0.60(-5.00%) |
Jun 24, 2016 | 11.83 | 12.05 | 11.78 | 11.99 | 4,574,679 | -0.38(-3.10%) |
Jun 23, 2016 | 12.40 | 12.44 | 12.29 | 12.37 | 1,703,606 | +0.11(+0.92%) |
Jun 22, 2016 | 12.23 | 12.45 | 12.21 | 12.26 | 1,854,962 | +0.02(+0.12%) |
Jun 21, 2016 | 12.09 | 12.28 | 12.09 | 12.24 | 2,674,076 | +0.16(+1.30%) |
Jun 20, 2016 | 12.07 | 12.31 | 12.00 | 12.09 | 3,020,060 | +0.16(+1.37%) |
Jun 17, 2016 | 11.70 | 11.95 | 11.58 | 11.92 | 5,507,414 | +0.21(+1.82%) |
Jun 16, 2016 | 11.74 | 11.76 | 11.46 | 11.71 | 2,093,655 | -0.06(-0.52%) |
Jun 15, 2016 | 12.01 | 12.08 | 11.76 | 11.77 | 2,839,258 | -0.24(-1.96%) |
Jun 14, 2016 | 11.59 | 12.05 | 11.49 | 12.01 | 4,189,165 | +0.39(+3.38%) |
Jun 13, 2016 | 11.84 | 12.09 | 11.59 | 11.61 | 1,931,246 | -0.25(-2.13%) |
Jun 10, 2016 | 12.01 | 12.17 | 11.83 | 11.87 | 2,908,161 | -0.29(-2.37%) |
Jun 09, 2016 | 11.77 | 12.17 | 11.74 | 12.15 | 3,099,841 | +0.33(+2.80%) |
Jun 08, 2016 | 11.92 | 11.98 | 11.72 | 11.82 | 2,806,177 | -0.12(-0.99%) |
Jun 07, 2016 | 12.16 | 12.18 | 11.84 | 11.94 | 2,420,277 | -0.09(-0.78%) |
Jun 06, 2016 | 12.08 | 12.12 | 11.89 | 12.03 | 1,693,797 | -0.05(-0.43%) |
Jun 03, 2016 | 12.13 | 12.14 | 11.87 | 12.09 | 1,957,575 | -0.07(-0.59%) |
Jun 02, 2016 | 11.97 | 12.19 | 11.83 | 12.16 | 2,684,120 | +0.14(+1.20%) |
Jun 01, 2016 | 12.13 | 12.20 | 12.01 | 12.01 | 2,643,593 | -0.16(-1.31%) |
May 31, 2016 | 12.28 | 12.35 | 12.13 | 12.17 | 2,207,799 | -0.08(-0.69%) |
May 27, 2016 | 12.01 | 12.26 | 12.26 | 12.26 | 2,549,376 | +0.20(+1.62%) |
May 26, 2016 | 12.07 | 12.13 | 11.93 | 12.06 | 2,311,986 | +0.02(+0.13%) |
May 25, 2016 | 12.03 | 12.12 | 11.85 | 12.05 | 1,531,030 | +0.02(+0.20%) |
May 24, 2016 | 11.87 | 12.11 | 11.70 | 12.02 | 1,605,533 | +0.21(+1.75%) |
May 23, 2016 | 11.87 | 11.92 | 11.76 | 11.82 | 2,211,723 | -0.02(-0.18%) |
May 20, 2016 | 11.59 | 11.86 | 11.48 | 11.84 | 2,412,965 | +0.28(+2.39%) |
May 19, 2016 | 11.57 | 11.68 | 11.40 | 11.56 | 2,120,810 | -0.13(-1.12%) |
May 18, 2016 | 11.71 | 11.84 | 11.53 | 11.69 | 2,193,666 | -0.04(-0.32%) |
May 17, 2016 | 11.88 | 11.96 | 11.64 | 11.73 | 2,735,810 | -0.17(-1.45%) |
May 16, 2016 | 11.86 | 12.03 | 11.81 | 11.90 | 2,137,950 | +0.05(+0.46%) |
May 13, 2016 | 11.86 | 11.91 | 11.73 | 11.85 | 1,967,866 | -0.00(-0.04%) |
May 12, 2016 | 12.07 | 12.18 | 11.72 | 11.85 | 2,515,978 | -0.14(-1.16%) |
May 11, 2016 | 12.10 | 12.14 | 11.92 | 11.99 | 2,428,191 | -0.10(-0.86%) |
May 10, 2016 | 11.78 | 12.12 | 11.69 | 12.10 | 3,148,341 | +0.35(+3.01%) |
May 09, 2016 | 11.61 | 11.90 | 11.56 | 11.74 | 5,402,028 | +0.03(+0.22%) |
May 06, 2016 | 11.44 | 11.75 | 11.36 | 11.72 | 5,327,277 | +0.18(+1.57%) |
May 05, 2016 | 11.03 | 11.70 | 10.81 | 11.54 | 10,122,009 | +0.21(+1.85%) |
May 04, 2016 | 10.35 | 11.39 | 10.29 | 11.33 | 10,438,863 | +1.04(+10.10%) |
May 03, 2016 | 10.33 | 10.36 | 10.21 | 10.29 | 2,487,615 | -0.13(-1.28%) |
May 02, 2016 | 10.10 | 10.51 | 10.10 | 10.42 | 2,959,121 | +0.32(+3.22%) |
Apr 29, 2016 | 10.02 | 10.18 | 9.967 | 10.10 | 4,580,889 | +0.03(+0.30%) |
Apr 28, 2016 | 9.980 | 10.23 | 9.960 | 10.06 | 2,465,316 | +0.09(+0.87%) |
Apr 27, 2016 | 9.976 | 10.03 | 9.923 | 9.978 | 2,274,590 | -0.04(-0.39%) |
Apr 26, 2016 | 10.03 | 10.06 | 9.960 | 10.02 | 2,125,869 | -0.01(-0.13%) |
Apr 25, 2016 | 10.19 | 10.23 | 9.934 | 10.03 | 2,571,757 | -0.14(-1.37%) |
Apr 22, 2016 | 10.28 | 10.31 | 10.10 | 10.17 | 3,342,455 | -0.15(-1.41%) |
Apr 21, 2016 | 10.38 | 10.42 | 10.29 | 10.32 | 1,751,022 | -0.05(-0.48%) |
Apr 20, 2016 | 10.25 | 10.42 | 10.19 | 10.37 | 2,148,007 | +0.11(+1.06%) |
Apr 19, 2016 | 10.40 | 10.41 | 10.08 | 10.26 | 3,142,360 | -0.09(-0.86%) |
Apr 18, 2016 | 10.33 | 10.38 | 10.22 | 10.35 | 2,547,255 | +0.01(+0.13%) |
Apr 15, 2016 | 10.35 | 10.41 | 10.20 | 10.33 | 2,236,689 | +0.00(+0.00%) |
Apr 14, 2016 | 10.35 | 10.42 | 10.22 | 10.33 | 1,707,379 | +0.00(+0.04%) |
Apr 13, 2016 | 10.21 | 10.36 | 10.12 | 10.33 | 2,091,782 | +0.20(+1.94%) |
Apr 12, 2016 | 10.16 | 10.22 | 10.10 | 10.13 | 3,668,232 | -0.01(-0.09%) |
Apr 11, 2016 | 10.17 | 10.46 | 10.14 | 10.14 | 2,491,168 | -0.06(-0.62%) |
Apr 08, 2016 | 10.06 | 10.42 | 10.00 | 10.20 | 5,154,577 | +0.23(+2.32%) |
Apr 07, 2016 | 10.02 | 10.15 | 9.956 | 9.973 | 3,547,066 | -0.13(-1.27%) |
Apr 06, 2016 | 9.893 | 10.15 | 9.891 | 10.10 | 2,274,989 | +0.17(+1.73%) |
Apr 05, 2016 | 10.000 | 10.000 | 9.884 | 9.930 | 2,282,100 | -0.14(-1.34%) |
Apr 04, 2016 | 10.14 | 10.30 | 10.05 | 10.06 | 2,084,071 | -0.09(-0.92%) |