Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.75 | 11.03 | 10.65 | 11.03 | 951,905 | +0.31(+2.92%) |
Jun 29, 2016 | 10.83 | 10.87 | 10.68 | 10.72 | 1,201,898 | +0.07(+0.65%) |
Jun 28, 2016 | 10.57 | 10.74 | 10.51 | 10.65 | 1,213,946 | +0.20(+1.91%) |
Jun 27, 2016 | 10.64 | 10.65 | 10.26 | 10.45 | 2,396,727 | -0.43(-3.99%) |
Jun 24, 2016 | 10.97 | 11.14 | 10.75 | 10.88 | 2,879,224 | -0.60(-5.22%) |
Jun 23, 2016 | 11.49 | 11.53 | 11.42 | 11.48 | 668,225 | +0.20(+1.77%) |
Jun 22, 2016 | 11.08 | 11.38 | 11.01 | 11.28 | 1,390,858 | +0.33(+3.01%) |
Jun 21, 2016 | 11.27 | 11.30 | 10.93 | 10.95 | 1,814,763 | -0.63(-5.40%) |
Jun 20, 2016 | 11.53 | 11.72 | 11.44 | 11.58 | 1,536,836 | +0.20(+1.76%) |
Jun 17, 2016 | 11.27 | 11.41 | 11.22 | 11.38 | 1,461,796 | +0.14(+1.24%) |
Jun 16, 2016 | 10.91 | 11.25 | 10.89 | 11.24 | 1,267,944 | +0.23(+2.05%) |
Jun 15, 2016 | 11.21 | 11.29 | 11.01 | 11.01 | 1,290,641 | -0.09(-0.78%) |
Jun 14, 2016 | 11.62 | 11.75 | 10.89 | 11.10 | 3,736,420 | -1.05(-8.65%) |
Jun 13, 2016 | 12.18 | 12.36 | 12.07 | 12.15 | 615,257 | -0.07(-0.57%) |
Jun 10, 2016 | 12.47 | 12.50 | 12.14 | 12.22 | 865,113 | -0.39(-3.10%) |
Jun 09, 2016 | 12.70 | 12.84 | 12.56 | 12.61 | 978,494 | -0.18(-1.43%) |
Jun 08, 2016 | 12.84 | 13.00 | 12.73 | 12.80 | 1,082,273 | +0.01(+0.07%) |
Jun 07, 2016 | 12.49 | 12.80 | 12.48 | 12.79 | 1,227,439 | +0.30(+2.44%) |
Jun 06, 2016 | 12.17 | 12.50 | 12.16 | 12.48 | 816,592 | +0.30(+2.50%) |
Jun 03, 2016 | 12.25 | 12.29 | 12.05 | 12.18 | 650,433 | -0.07(-0.57%) |
Jun 02, 2016 | 12.10 | 12.29 | 12.10 | 12.25 | 657,990 | +0.12(+1.00%) |
Jun 01, 2016 | 12.26 | 12.26 | 11.94 | 12.13 | 1,209,834 | -0.19(-1.55%) |
May 31, 2016 | 12.02 | 12.39 | 12.02 | 12.32 | 1,280,539 | +0.34(+2.83%) |
May 27, 2016 | 12.18 | 11.98 | 11.98 | 11.98 | 1,404,563 | -0.17(-1.36%) |
May 26, 2016 | 12.38 | 12.47 | 12.11 | 12.14 | 1,414,818 | -0.28(-2.24%) |
May 25, 2016 | 12.45 | 12.52 | 12.34 | 12.42 | 998,005 | +0.03(+0.28%) |
May 24, 2016 | 12.14 | 12.40 | 12.05 | 12.39 | 1,420,342 | +0.33(+2.74%) |
May 23, 2016 | 12.09 | 12.20 | 11.94 | 12.06 | 916,638 | -0.10(-0.79%) |
May 20, 2016 | 12.15 | 12.23 | 12.00 | 12.15 | 1,238,217 | +0.07(+0.58%) |
May 19, 2016 | 12.15 | 12.22 | 11.94 | 12.08 | 725,787 | -0.14(-1.14%) |
May 18, 2016 | 12.12 | 12.37 | 12.12 | 12.22 | 886,167 | +0.02(+0.14%) |
May 17, 2016 | 12.22 | 12.39 | 12.10 | 12.20 | 1,022,359 | -0.06(-0.50%) |
May 16, 2016 | 12.02 | 12.39 | 12.00 | 12.27 | 1,051,099 | +0.27(+2.24%) |
May 13, 2016 | 12.25 | 12.36 | 11.89 | 12.00 | 858,347 | -0.29(-2.33%) |
May 12, 2016 | 12.34 | 12.47 | 12.26 | 12.28 | 1,172,614 | -0.02(-0.14%) |
May 11, 2016 | 12.43 | 12.52 | 12.28 | 12.30 | 1,152,192 | -0.19(-1.53%) |
May 10, 2016 | 12.10 | 12.55 | 12.04 | 12.49 | 2,950,464 | +0.44(+3.68%) |
May 09, 2016 | 11.88 | 12.09 | 11.84 | 12.05 | 1,287,396 | +0.07(+0.58%) |
May 06, 2016 | 11.77 | 12.02 | 11.77 | 11.98 | 1,516,601 | +0.11(+0.95%) |
May 05, 2016 | 11.74 | 11.94 | 11.68 | 11.87 | 1,436,038 | +0.18(+1.56%) |
May 04, 2016 | 11.87 | 12.05 | 11.67 | 11.68 | 2,162,891 | -0.23(-1.97%) |
May 03, 2016 | 12.25 | 12.26 | 11.80 | 11.92 | 1,447,228 | -0.45(-3.65%) |
May 02, 2016 | 12.40 | 12.58 | 12.08 | 12.37 | 2,490,769 | -0.01(-0.07%) |
Apr 29, 2016 | 12.11 | 12.40 | 12.11 | 12.38 | 1,830,426 | +0.29(+2.37%) |
Apr 28, 2016 | 12.08 | 12.34 | 11.85 | 12.09 | 2,601,891 | -0.07(-0.57%) |
Apr 27, 2016 | 12.30 | 12.30 | 11.66 | 12.16 | 3,850,466 | +0.63(+5.42%) |
Apr 26, 2016 | 11.08 | 11.64 | 11.08 | 11.54 | 1,984,515 | +0.55(+4.98%) |
Apr 25, 2016 | 11.22 | 11.29 | 10.91 | 10.99 | 1,381,311 | -0.24(-2.17%) |
Apr 22, 2016 | 10.84 | 11.28 | 10.84 | 11.23 | 1,689,275 | +0.37(+3.44%) |
Apr 21, 2016 | 11.12 | 11.12 | 10.30 | 10.86 | 2,042,966 | -0.30(-2.72%) |
Apr 20, 2016 | 11.20 | 11.39 | 11.15 | 11.16 | 1,058,024 | -0.07(-0.62%) |
Apr 19, 2016 | 11.35 | 11.35 | 11.09 | 11.23 | 863,775 | -0.07(-0.61%) |
Apr 18, 2016 | 11.15 | 11.42 | 11.06 | 11.30 | 1,242,838 | +0.16(+1.40%) |
Apr 15, 2016 | 11.28 | 11.31 | 11.13 | 11.14 | 818,808 | -0.15(-1.31%) |
Apr 14, 2016 | 11.30 | 11.38 | 11.17 | 11.29 | 826,213 | -0.01(-0.08%) |
Apr 13, 2016 | 10.95 | 11.37 | 10.95 | 11.30 | 820,854 | +0.41(+3.75%) |
Apr 12, 2016 | 10.71 | 10.94 | 10.62 | 10.89 | 690,746 | +0.17(+1.62%) |
Apr 11, 2016 | 10.81 | 10.95 | 10.61 | 10.72 | 853,821 | -0.06(-0.56%) |
Apr 08, 2016 | 10.81 | 10.99 | 10.68 | 10.78 | 767,252 | +0.08(+0.73%) |
Apr 07, 2016 | 10.99 | 11.02 | 10.61 | 10.70 | 1,158,035 | -0.36(-3.30%) |
Apr 06, 2016 | 10.90 | 11.09 | 10.79 | 11.07 | 821,243 | +0.16(+1.43%) |
Apr 05, 2016 | 11.39 | 11.39 | 10.87 | 10.91 | 1,186,463 | -0.61(-5.28%) |
Apr 04, 2016 | 11.45 | 11.71 | 11.33 | 11.52 | 1,122,065 | +0.08(+0.68%) |