Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.85 | 14.06 | 13.60 | 14.02 | 41,696,548 | +0.23(+1.64%) |
Jul 28, 2016 | 13.80 | 13.90 | 13.76 | 13.80 | 22,580,636 | +0.03(+0.21%) |
Jul 27, 2016 | 14.03 | 14.05 | 13.68 | 13.77 | 45,468,428 | -0.14(-1.01%) |
Jul 26, 2016 | 13.79 | 13.98 | 13.77 | 13.91 | 52,368,608 | +0.23(+1.71%) |
Jul 25, 2016 | 13.51 | 13.71 | 13.45 | 13.67 | 31,813,022 | +0.25(+1.85%) |
Jul 22, 2016 | 13.12 | 13.43 | 13.02 | 13.43 | 32,145,532 | +0.36(+2.72%) |
Jul 21, 2016 | 13.29 | 13.33 | 13.03 | 13.07 | 36,781,704 | -0.25(-1.84%) |
Jul 20, 2016 | 13.19 | 13.39 | 13.13 | 13.32 | 30,179,792 | +0.17(+1.31%) |
Jul 19, 2016 | 13.00 | 13.19 | 12.98 | 13.14 | 38,954,364 | +0.13(+1.04%) |
Jul 18, 2016 | 13.10 | 13.12 | 12.96 | 13.01 | 25,754,320 | +0.07(+0.51%) |
Jul 15, 2016 | 12.93 | 13.00 | 12.73 | 12.94 | 43,633,600 | -0.15(-1.16%) |
Jul 14, 2016 | 13.03 | 13.21 | 12.92 | 13.09 | 32,252,964 | +0.13(+1.02%) |
Jul 13, 2016 | 12.99 | 13.06 | 12.94 | 12.96 | 33,040,836 | -0.00(-0.04%) |
Jul 12, 2016 | 12.92 | 13.08 | 12.76 | 12.97 | 44,460,180 | +0.19(+1.50%) |
Jul 11, 2016 | 12.67 | 12.87 | 12.65 | 12.77 | 45,680,300 | +0.29(+2.30%) |
Jul 08, 2016 | 12.13 | 12.55 | 12.01 | 12.49 | 49,061,316 | +0.48(+4.01%) |
Jul 07, 2016 | 11.78 | 12.05 | 11.73 | 12.01 | 40,249,044 | +0.38(+3.25%) |
Jul 05, 2016 | 11.39 | 11.65 | 11.30 | 11.63 | 37,775,948 | +0.17(+1.48%) |
Jul 01, 2016 | 11.48 | 11.46 | 11.46 | 11.46 | 22,242,418 | -0.09(-0.74%) |
Jun 30, 2016 | 11.48 | 11.62 | 11.38 | 11.54 | 43,861,912 | +0.09(+0.77%) |
Jun 29, 2016 | 11.37 | 11.54 | 11.34 | 11.46 | 32,463,950 | +0.18(+1.63%) |
Jun 28, 2016 | 11.32 | 11.33 | 11.12 | 11.27 | 38,879,764 | +0.16(+1.46%) |
Jun 27, 2016 | 11.14 | 11.22 | 10.95 | 11.11 | 45,810,036 | -0.12(-1.07%) |
Jun 24, 2016 | 11.42 | 11.63 | 11.12 | 11.23 | 103,601,864 | -0.68(-5.69%) |
Jun 23, 2016 | 11.71 | 11.92 | 11.70 | 11.91 | 30,299,242 | +0.31(+2.67%) |
Jun 22, 2016 | 11.63 | 11.71 | 11.58 | 11.60 | 20,625,874 | -0.01(-0.09%) |
Jun 21, 2016 | 11.73 | 11.76 | 11.59 | 11.61 | 21,632,672 | -0.07(-0.61%) |
Jun 20, 2016 | 11.66 | 11.83 | 11.65 | 11.68 | 29,906,162 | +0.21(+1.80%) |
Jun 17, 2016 | 11.69 | 11.69 | 11.43 | 11.47 | 47,948,728 | -0.20(-1.75%) |
Jun 16, 2016 | 11.54 | 11.70 | 11.43 | 11.68 | 25,086,828 | +0.05(+0.40%) |
Jun 15, 2016 | 11.61 | 11.73 | 11.48 | 11.63 | 30,645,790 | +0.12(+1.02%) |
Jun 14, 2016 | 11.46 | 11.57 | 11.33 | 11.51 | 30,371,634 | +0.02(+0.19%) |
Jun 13, 2016 | 11.36 | 11.71 | 11.36 | 11.49 | 48,415,084 | +0.14(+1.28%) |
Jun 10, 2016 | 11.50 | 11.60 | 11.33 | 11.35 | 40,723,032 | -0.29(-2.49%) |
Jun 09, 2016 | 11.30 | 11.65 | 11.28 | 11.64 | 48,066,692 | +0.29(+2.60%) |
Jun 08, 2016 | 11.38 | 11.42 | 11.25 | 11.34 | 23,884,400 | -0.04(-0.32%) |
Jun 07, 2016 | 11.42 | 11.49 | 11.37 | 11.38 | 19,683,400 | +0.02(+0.19%) |
Jun 06, 2016 | 11.44 | 11.53 | 11.30 | 11.36 | 32,831,780 | -0.06(-0.52%) |
Jun 03, 2016 | 11.46 | 11.48 | 11.21 | 11.41 | 46,938,108 | -0.16(-1.40%) |
Jun 02, 2016 | 11.56 | 11.67 | 11.44 | 11.58 | 33,481,814 | +0.08(+0.70%) |
Jun 01, 2016 | 11.42 | 11.61 | 11.38 | 11.50 | 39,404,396 | +0.02(+0.19%) |
May 31, 2016 | 11.32 | 11.50 | 11.31 | 11.47 | 41,992,748 | +0.20(+1.79%) |
May 27, 2016 | 11.22 | 11.27 | 11.27 | 11.27 | 28,241,380 | +0.06(+0.55%) |
May 26, 2016 | 11.11 | 11.29 | 11.08 | 11.21 | 31,548,468 | +0.12(+1.06%) |
May 25, 2016 | 11.17 | 11.22 | 11.00 | 11.09 | 46,702,528 | -0.05(-0.42%) |
May 24, 2016 | 10.91 | 11.17 | 10.88 | 11.14 | 42,327,076 | +0.26(+2.43%) |
May 23, 2016 | 10.90 | 10.95 | 10.81 | 10.88 | 42,216,396 | +0.02(+0.16%) |
May 20, 2016 | 10.73 | 10.90 | 10.72 | 10.86 | 39,916,292 | +0.19(+1.79%) |
May 19, 2016 | 10.58 | 10.74 | 10.56 | 10.67 | 40,711,960 | +0.05(+0.44%) |
May 18, 2016 | 10.29 | 10.74 | 10.29 | 10.62 | 55,219,052 | +0.26(+2.55%) |
May 17, 2016 | 10.29 | 10.43 | 10.16 | 10.36 | 64,132,596 | +0.02(+0.21%) |
May 16, 2016 | 9.962 | 10.48 | 9.930 | 10.33 | 99,291,960 | +0.30(+2.95%) |
May 13, 2016 | 9.599 | 10.04 | 9.599 | 10.04 | 215,385,152 | +1.33(+15.21%) |
May 12, 2016 | 8.896 | 8.935 | 8.556 | 8.713 | 68,367,472 | -0.12(-1.36%) |
May 11, 2016 | 8.835 | 8.931 | 8.786 | 8.833 | 33,488,596 | +0.02(+0.28%) |
May 10, 2016 | 8.695 | 8.823 | 8.612 | 8.808 | 27,512,590 | +0.17(+1.93%) |
May 09, 2016 | 8.676 | 8.713 | 8.570 | 8.641 | 34,021,412 | -0.01(-0.14%) |
May 06, 2016 | 8.551 | 8.677 | 8.534 | 8.654 | 18,702,552 | +0.09(+1.03%) |
May 05, 2016 | 8.585 | 8.666 | 8.502 | 8.566 | 25,198,486 | +0.05(+0.60%) |
May 04, 2016 | 8.607 | 8.615 | 8.426 | 8.514 | 53,662,016 | -0.20(-2.28%) |
May 03, 2016 | 8.717 | 8.752 | 8.637 | 8.713 | 22,865,146 | -0.11(-1.19%) |