Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.959 | 10.13 | 9.860 | 10.05 | 7,849,591 | +0.06(+0.56%) |
Jun 29, 2016 | 9.856 | 10.02 | 9.799 | 9.997 | 15,425,135 | +0.08(+0.85%) |
Jun 28, 2016 | 9.912 | 10.02 | 9.780 | 9.912 | 12,148,737 | +0.05(+0.48%) |
Jun 27, 2016 | 9.950 | 10.02 | 9.762 | 9.865 | 18,476,374 | -0.95(-8.77%) |
Jun 24, 2016 | 10.89 | 11.14 | 10.75 | 10.81 | 18,585,630 | -2.08(-16.11%) |
Jun 23, 2016 | 12.72 | 12.92 | 12.61 | 12.89 | 5,035,512 | +0.56(+4.57%) |
Jun 22, 2016 | 12.54 | 12.63 | 12.31 | 12.33 | 5,208,110 | +0.05(+0.38%) |
Jun 21, 2016 | 12.22 | 12.34 | 12.08 | 12.28 | 2,852,699 | +0.22(+1.79%) |
Jun 20, 2016 | 12.17 | 12.26 | 12.05 | 12.06 | 4,514,501 | +0.27(+2.31%) |
Jun 17, 2016 | 11.57 | 11.86 | 11.54 | 11.79 | 6,030,253 | +0.44(+3.89%) |
Jun 16, 2016 | 10.95 | 11.36 | 10.88 | 11.35 | 6,691,471 | +0.15(+1.34%) |
Jun 15, 2016 | 11.32 | 11.45 | 11.19 | 11.20 | 5,566,996 | +0.11(+1.02%) |
Jun 14, 2016 | 11.28 | 11.34 | 10.99 | 11.09 | 6,551,369 | -0.27(-2.40%) |
Jun 13, 2016 | 11.34 | 11.65 | 11.32 | 11.36 | 6,939,143 | -0.32(-2.73%) |
Jun 10, 2016 | 11.81 | 11.88 | 11.63 | 11.68 | 5,730,378 | -0.54(-4.38%) |
Jun 09, 2016 | 12.34 | 12.36 | 12.19 | 12.21 | 4,896,291 | -0.43(-3.42%) |
Jun 08, 2016 | 12.69 | 12.79 | 12.61 | 12.65 | 2,096,763 | -0.01(-0.07%) |
Jun 07, 2016 | 12.66 | 12.74 | 12.64 | 12.66 | 2,689,385 | +0.09(+0.75%) |
Jun 06, 2016 | 12.42 | 12.59 | 12.42 | 12.56 | 3,632,209 | +0.02(+0.15%) |
Jun 03, 2016 | 12.70 | 12.71 | 12.47 | 12.54 | 5,764,666 | -0.28(-2.20%) |
Jun 02, 2016 | 12.69 | 12.83 | 12.66 | 12.82 | 2,803,031 | +0.13(+1.04%) |
Jun 01, 2016 | 12.66 | 12.73 | 12.56 | 12.69 | 4,424,480 | -0.16(-1.24%) |
May 31, 2016 | 12.98 | 13.06 | 12.79 | 12.85 | 4,550,345 | -0.58(-4.34%) |
May 27, 2016 | 13.41 | 13.44 | 13.44 | 13.44 | 3,042,385 | -0.02(-0.14%) |
May 26, 2016 | 13.51 | 13.56 | 13.41 | 13.45 | 2,540,936 | -0.05(-0.35%) |
May 25, 2016 | 13.45 | 13.57 | 13.42 | 13.50 | 3,433,521 | +0.25(+1.92%) |
May 24, 2016 | 13.11 | 13.28 | 13.10 | 13.25 | 2,543,178 | +0.30(+2.32%) |
May 23, 2016 | 12.88 | 13.00 | 12.85 | 12.95 | 3,338,628 | +0.08(+0.58%) |
May 20, 2016 | 12.81 | 12.90 | 12.79 | 12.87 | 3,908,642 | +0.23(+1.78%) |
May 19, 2016 | 12.42 | 12.81 | 12.57 | 12.65 | 5,547,328 | +0.23(+1.82%) |
May 18, 2016 | 12.04 | 12.46 | 12.04 | 12.42 | 5,320,412 | +0.39(+3.20%) |
May 17, 2016 | 12.00 | 12.19 | 11.93 | 12.04 | 3,912,426 | -0.05(-0.39%) |
May 16, 2016 | 12.07 | 12.19 | 12.03 | 12.08 | 2,912,533 | +0.01(+0.08%) |
May 13, 2016 | 12.31 | 12.40 | 12.03 | 12.07 | 3,966,786 | -0.27(-2.21%) |
May 12, 2016 | 12.44 | 12.55 | 12.27 | 12.35 | 4,998,516 | -0.22(-1.72%) |
May 11, 2016 | 12.46 | 12.69 | 12.42 | 12.56 | 5,561,912 | -0.50(-3.81%) |
May 10, 2016 | 12.71 | 13.08 | 12.69 | 13.06 | 4,942,848 | +0.53(+4.23%) |
May 09, 2016 | 12.37 | 12.56 | 12.28 | 12.53 | 6,146,267 | +0.06(+0.50%) |
May 06, 2016 | 12.13 | 12.48 | 12.13 | 12.47 | 5,837,469 | -0.08(-0.64%) |
May 05, 2016 | 12.75 | 12.77 | 12.50 | 12.55 | 2,652,350 | -0.17(-1.33%) |
May 04, 2016 | 12.88 | 13.01 | 12.65 | 12.72 | 3,328,792 | -0.25(-1.92%) |
May 03, 2016 | 13.00 | 13.05 | 12.80 | 12.97 | 4,763,200 | -0.61(-4.52%) |
May 02, 2016 | 13.50 | 13.61 | 13.38 | 13.58 | 2,900,605 | +0.04(+0.26%) |
Apr 29, 2016 | 13.59 | 13.68 | 13.42 | 13.54 | 4,388,713 | -0.31(-2.25%) |
Apr 28, 2016 | 13.79 | 14.05 | 13.74 | 13.86 | 4,549,070 | +0.04(+0.32%) |
Apr 27, 2016 | 13.62 | 13.83 | 13.62 | 13.81 | 4,717,089 | +0.00(+0.00%) |
Apr 26, 2016 | 13.77 | 13.83 | 13.66 | 13.81 | 3,348,866 | +0.27(+1.97%) |
Apr 25, 2016 | 13.70 | 13.70 | 13.41 | 13.54 | 3,037,955 | -0.37(-2.62%) |
Apr 22, 2016 | 13.62 | 13.94 | 13.61 | 13.91 | 3,819,925 | +0.03(+0.19%) |
Apr 21, 2016 | 14.06 | 14.07 | 13.84 | 13.88 | 3,988,757 | -0.20(-1.45%) |
Apr 20, 2016 | 13.93 | 14.11 | 13.87 | 14.09 | 4,444,880 | +0.36(+2.59%) |
Apr 19, 2016 | 13.67 | 13.82 | 13.61 | 13.73 | 3,297,261 | +0.27(+1.98%) |
Apr 18, 2016 | 13.30 | 13.54 | 13.26 | 13.46 | 3,389,231 | +0.20(+1.55%) |
Apr 15, 2016 | 13.22 | 13.32 | 13.17 | 13.26 | 2,272,098 | -0.11(-0.80%) |
Apr 14, 2016 | 13.37 | 13.40 | 13.22 | 13.37 | 2,680,922 | -0.06(-0.46%) |
Apr 13, 2016 | 13.30 | 13.45 | 13.22 | 13.43 | 4,398,920 | +0.85(+6.72%) |
Apr 12, 2016 | 12.33 | 12.61 | 12.18 | 12.58 | 3,274,907 | +0.26(+2.10%) |
Apr 11, 2016 | 12.39 | 12.47 | 12.32 | 12.32 | 2,248,893 | +0.24(+1.99%) |
Apr 08, 2016 | 12.12 | 12.21 | 12.04 | 12.08 | 2,715,260 | +0.34(+2.88%) |
Apr 07, 2016 | 11.90 | 11.97 | 11.73 | 11.75 | 3,249,595 | -0.26(-2.15%) |
Apr 06, 2016 | 11.88 | 12.02 | 11.80 | 12.00 | 2,805,593 | +0.12(+0.97%) |
Apr 05, 2016 | 12.04 | 12.04 | 11.87 | 11.89 | 6,120,205 | -0.58(-4.64%) |
Apr 04, 2016 | 12.54 | 12.64 | 12.42 | 12.47 | 3,074,581 | -0.05(-0.43%) |