Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.61 | 11.74 | 11.49 | 11.74 | 2,007,993 | +0.16(+1.37%) |
Jun 29, 2016 | 11.38 | 11.63 | 11.32 | 11.59 | 3,155,597 | +0.36(+3.23%) |
Jun 28, 2016 | 10.97 | 11.24 | 10.95 | 11.22 | 3,386,981 | +0.42(+3.85%) |
Jun 27, 2016 | 11.11 | 11.15 | 10.74 | 10.81 | 3,139,264 | -0.48(-4.21%) |
Jun 24, 2016 | 11.48 | 11.68 | 11.28 | 11.28 | 5,819,904 | -0.73(-6.04%) |
Jun 23, 2016 | 11.97 | 12.05 | 11.93 | 12.01 | 1,692,358 | +0.18(+1.56%) |
Jun 22, 2016 | 11.88 | 12.00 | 11.81 | 11.82 | 1,749,364 | -0.07(-0.61%) |
Jun 21, 2016 | 11.89 | 11.94 | 11.81 | 11.90 | 1,411,413 | +0.03(+0.22%) |
Jun 20, 2016 | 11.98 | 12.09 | 11.86 | 11.87 | 1,681,819 | +0.04(+0.33%) |
Jun 17, 2016 | 11.78 | 11.94 | 11.73 | 11.83 | 4,255,307 | +0.07(+0.62%) |
Jun 16, 2016 | 11.78 | 11.78 | 11.60 | 11.76 | 1,500,585 | -0.08(-0.67%) |
Jun 15, 2016 | 11.88 | 12.00 | 11.83 | 11.84 | 2,171,589 | -0.05(-0.39%) |
Jun 14, 2016 | 11.99 | 12.09 | 11.82 | 11.88 | 2,043,335 | -0.16(-1.37%) |
Jun 13, 2016 | 12.19 | 12.28 | 12.03 | 12.05 | 1,650,310 | -0.20(-1.67%) |
Jun 10, 2016 | 12.34 | 12.34 | 12.21 | 12.25 | 1,023,755 | -0.20(-1.59%) |
Jun 09, 2016 | 12.50 | 12.53 | 12.39 | 12.45 | 1,556,710 | -0.11(-0.84%) |
Jun 08, 2016 | 12.63 | 12.69 | 12.54 | 12.56 | 3,067,744 | -0.02(-0.16%) |
Jun 07, 2016 | 12.62 | 12.68 | 12.54 | 12.58 | 2,580,576 | -0.02(-0.16%) |
Jun 06, 2016 | 12.56 | 12.64 | 12.49 | 12.60 | 1,731,903 | +0.07(+0.58%) |
Jun 03, 2016 | 12.48 | 12.55 | 12.36 | 12.52 | 2,324,220 | +0.03(+0.21%) |
Jun 02, 2016 | 12.30 | 12.51 | 12.19 | 12.50 | 2,321,373 | +0.16(+1.28%) |
Jun 01, 2016 | 12.23 | 12.35 | 12.09 | 12.34 | 3,033,386 | +0.05(+0.38%) |
May 31, 2016 | 12.27 | 12.39 | 12.19 | 12.29 | 3,933,746 | +0.05(+0.43%) |
May 27, 2016 | 12.11 | 12.24 | 12.24 | 12.24 | 2,324,285 | +0.12(+0.98%) |
May 26, 2016 | 12.13 | 12.19 | 12.04 | 12.12 | 3,533,127 | +0.06(+0.49%) |
May 25, 2016 | 11.92 | 12.19 | 11.84 | 12.06 | 4,670,312 | +0.22(+1.88%) |
May 24, 2016 | 11.72 | 11.87 | 11.67 | 11.84 | 3,363,541 | +0.19(+1.62%) |
May 23, 2016 | 11.69 | 11.76 | 11.57 | 11.65 | 2,580,666 | -0.04(-0.34%) |
May 20, 2016 | 11.68 | 11.77 | 11.62 | 11.69 | 2,181,844 | +0.11(+0.96%) |
May 19, 2016 | 11.68 | 11.75 | 11.48 | 11.58 | 2,246,941 | -0.11(-0.95%) |
May 18, 2016 | 11.84 | 11.98 | 11.65 | 11.69 | 3,001,552 | -0.17(-1.43%) |
May 17, 2016 | 11.78 | 11.99 | 11.78 | 11.86 | 3,489,213 | +0.05(+0.39%) |
May 16, 2016 | 11.70 | 11.90 | 11.70 | 11.81 | 2,626,825 | +0.15(+1.29%) |
May 13, 2016 | 11.85 | 11.91 | 11.64 | 11.66 | 3,021,425 | -0.18(-1.54%) |
May 12, 2016 | 12.03 | 12.09 | 11.81 | 11.85 | 3,286,675 | -0.14(-1.14%) |
May 11, 2016 | 12.11 | 12.17 | 11.98 | 11.98 | 2,113,266 | -0.18(-1.45%) |
May 10, 2016 | 11.96 | 12.17 | 11.94 | 12.16 | 2,375,022 | +0.25(+2.14%) |
May 09, 2016 | 11.97 | 12.00 | 11.86 | 11.90 | 2,896,110 | -0.08(-0.65%) |
May 06, 2016 | 12.02 | 12.09 | 11.89 | 11.98 | 2,968,610 | -0.07(-0.54%) |
May 05, 2016 | 12.26 | 12.35 | 12.04 | 12.05 | 3,714,908 | -0.16(-1.34%) |
May 04, 2016 | 12.30 | 12.45 | 12.08 | 12.21 | 5,507,839 | -0.15(-1.21%) |
May 03, 2016 | 13.00 | 13.18 | 12.25 | 12.36 | 7,558,252 | -1.31(-9.56%) |
May 02, 2016 | 13.76 | 13.82 | 13.62 | 13.67 | 3,733,552 | -0.03(-0.19%) |
Apr 29, 2016 | 13.89 | 13.93 | 13.61 | 13.69 | 2,086,836 | -0.20(-1.46%) |
Apr 28, 2016 | 13.91 | 14.09 | 13.85 | 13.90 | 1,455,326 | -0.14(-0.98%) |
Apr 27, 2016 | 13.89 | 14.05 | 13.81 | 14.03 | 1,977,564 | +0.14(+1.03%) |
Apr 26, 2016 | 13.89 | 13.91 | 13.77 | 13.89 | 2,438,724 | +0.05(+0.38%) |
Apr 25, 2016 | 14.01 | 14.01 | 13.78 | 13.84 | 1,075,005 | -0.20(-1.40%) |
Apr 22, 2016 | 13.91 | 14.09 | 13.84 | 14.03 | 2,478,285 | +0.12(+0.89%) |
Apr 21, 2016 | 14.12 | 14.12 | 13.90 | 13.91 | 1,702,868 | -0.24(-1.66%) |
Apr 20, 2016 | 14.13 | 14.21 | 14.08 | 14.14 | 2,035,657 | +0.05(+0.32%) |
Apr 19, 2016 | 14.20 | 14.24 | 14.04 | 14.10 | 1,818,760 | -0.07(-0.51%) |
Apr 18, 2016 | 13.99 | 14.20 | 13.93 | 14.17 | 1,206,238 | +0.09(+0.65%) |
Apr 15, 2016 | 14.07 | 14.13 | 13.96 | 14.08 | 1,130,381 | +0.03(+0.23%) |
Apr 14, 2016 | 14.14 | 14.17 | 14.02 | 14.05 | 1,320,175 | -0.10(-0.74%) |
Apr 13, 2016 | 13.85 | 14.16 | 13.85 | 14.15 | 2,048,367 | +0.43(+3.14%) |
Apr 12, 2016 | 13.73 | 13.87 | 13.67 | 13.72 | 3,088,444 | -0.01(-0.09%) |
Apr 11, 2016 | 13.84 | 14.00 | 13.73 | 13.73 | 2,262,463 | -0.03(-0.24%) |
Apr 08, 2016 | 13.80 | 13.93 | 13.73 | 13.77 | 1,067,725 | +0.10(+0.76%) |
Apr 07, 2016 | 13.79 | 13.79 | 13.57 | 13.66 | 1,529,580 | -0.21(-1.51%) |
Apr 06, 2016 | 13.78 | 13.87 | 13.62 | 13.87 | 1,606,821 | +0.08(+0.57%) |
Apr 05, 2016 | 13.82 | 13.92 | 13.77 | 13.79 | 2,875,978 | -0.16(-1.17%) |
Apr 04, 2016 | 14.03 | 14.07 | 13.90 | 13.95 | 1,916,923 | -0.11(-0.79%) |