Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.85 | 13.83 | 12.82 | 13.69 | 4,022,328 | +0.81(+6.29%) |
Jun 29, 2016 | 12.51 | 12.94 | 12.43 | 12.88 | 2,845,469 | +0.55(+4.46%) |
Jun 28, 2016 | 12.11 | 12.44 | 11.83 | 12.33 | 2,654,402 | +0.66(+5.66%) |
Jun 27, 2016 | 12.71 | 12.75 | 11.59 | 11.67 | 4,175,997 | -1.28(-9.88%) |
Jun 24, 2016 | 13.05 | 13.65 | 12.79 | 12.95 | 13,237,876 | -0.97(-6.97%) |
Jun 23, 2016 | 13.40 | 14.17 | 13.31 | 13.92 | 3,173,752 | +0.66(+4.98%) |
Jun 22, 2016 | 13.60 | 13.82 | 13.23 | 13.26 | 2,482,131 | -0.34(-2.50%) |
Jun 21, 2016 | 13.50 | 13.70 | 13.38 | 13.60 | 2,638,885 | +0.13(+0.97%) |
Jun 20, 2016 | 13.38 | 13.79 | 13.35 | 13.47 | 2,653,772 | +0.27(+2.05%) |
Jun 17, 2016 | 12.83 | 13.72 | 12.83 | 13.20 | 3,174,438 | +0.40(+3.12%) |
Jun 16, 2016 | 12.84 | 12.92 | 12.35 | 12.80 | 1,968,822 | -0.12(-0.93%) |
Jun 15, 2016 | 12.62 | 13.12 | 12.62 | 12.92 | 2,459,445 | +0.36(+2.87%) |
Jun 14, 2016 | 12.34 | 12.59 | 12.12 | 12.56 | 2,217,369 | +0.12(+0.96%) |
Jun 13, 2016 | 12.24 | 12.75 | 12.20 | 12.44 | 1,957,110 | -0.01(-0.08%) |
Jun 10, 2016 | 12.93 | 12.93 | 12.34 | 12.45 | 3,068,066 | -0.63(-4.82%) |
Jun 09, 2016 | 13.54 | 13.59 | 12.94 | 13.08 | 2,997,359 | -0.58(-4.25%) |
Jun 08, 2016 | 13.78 | 14.06 | 13.60 | 13.66 | 2,463,633 | -0.09(-0.65%) |
Jun 07, 2016 | 14.00 | 14.21 | 13.73 | 13.75 | 2,903,651 | -0.16(-1.15%) |
Jun 06, 2016 | 13.59 | 13.99 | 13.53 | 13.91 | 2,421,689 | +0.36(+2.66%) |
Jun 03, 2016 | 13.76 | 13.92 | 13.36 | 13.55 | 2,521,704 | -0.09(-0.66%) |
Jun 02, 2016 | 13.35 | 13.68 | 13.28 | 13.64 | 2,125,662 | +0.13(+0.96%) |
Jun 01, 2016 | 13.39 | 13.56 | 13.12 | 13.51 | 2,129,833 | +0.12(+0.90%) |
May 31, 2016 | 13.24 | 13.73 | 13.17 | 13.39 | 3,076,563 | +0.16(+1.21%) |
May 27, 2016 | 13.30 | 13.23 | 13.23 | 13.23 | 2,526,400 | -0.13(-0.97%) |
May 26, 2016 | 13.33 | 13.77 | 13.23 | 13.36 | 3,347,166 | +0.14(+1.06%) |
May 25, 2016 | 13.20 | 13.38 | 12.80 | 13.22 | 3,200,582 | +0.18(+1.38%) |
May 24, 2016 | 12.40 | 13.12 | 12.26 | 13.04 | 3,370,246 | +0.73(+5.93%) |
May 23, 2016 | 12.25 | 12.70 | 12.12 | 12.31 | 3,123,068 | +0.02(+0.16%) |
May 20, 2016 | 12.28 | 12.42 | 11.95 | 12.29 | 3,410,128 | +0.04(+0.33%) |
May 19, 2016 | 12.25 | 12.49 | 11.97 | 12.25 | 3,778,352 | +0.00(+0.00%) |
May 18, 2016 | 12.79 | 13.00 | 12.17 | 12.25 | 2,922,033 | -0.53(-4.15%) |
May 17, 2016 | 12.14 | 13.30 | 12.11 | 12.78 | 4,134,121 | +0.11(+0.87%) |
May 16, 2016 | 12.32 | 12.84 | 12.32 | 12.67 | 3,428,811 | +0.54(+4.45%) |
May 13, 2016 | 12.15 | 12.76 | 12.08 | 12.13 | 2,367,245 | -0.05(-0.41%) |
May 12, 2016 | 12.57 | 12.69 | 11.84 | 12.18 | 3,722,365 | -0.39(-3.10%) |
May 11, 2016 | 12.83 | 13.07 | 12.44 | 12.57 | 2,814,704 | -0.35(-2.71%) |
May 10, 2016 | 12.67 | 13.29 | 12.50 | 12.92 | 4,488,638 | +0.23(+1.81%) |
May 09, 2016 | 13.41 | 13.43 | 12.44 | 12.69 | 4,784,300 | -0.47(-3.57%) |
May 06, 2016 | 13.18 | 13.81 | 12.67 | 13.16 | 5,614,156 | -0.42(-3.09%) |
May 05, 2016 | 14.50 | 14.59 | 13.37 | 13.58 | 9,100,725 | -0.93(-6.41%) |
May 04, 2016 | 15.08 | 15.38 | 14.25 | 14.51 | 6,420,093 | -0.84(-5.47%) |
May 03, 2016 | 16.15 | 16.20 | 15.32 | 15.35 | 5,074,396 | -1.23(-7.42%) |
May 02, 2016 | 17.70 | 17.79 | 16.17 | 16.58 | 5,311,066 | -1.11(-6.27%) |
Apr 29, 2016 | 17.90 | 18.23 | 17.50 | 17.69 | 2,997,466 | -0.28(-1.56%) |
Apr 28, 2016 | 18.50 | 18.91 | 17.89 | 17.97 | 3,546,550 | -0.58(-3.13%) |
Apr 27, 2016 | 17.79 | 18.64 | 17.77 | 18.55 | 3,025,043 | +0.55(+3.06%) |
Apr 26, 2016 | 17.71 | 18.17 | 17.01 | 18.00 | 4,357,588 | -0.34(-1.85%) |
Apr 25, 2016 | 18.48 | 18.75 | 18.10 | 18.34 | 2,767,015 | -0.22(-1.19%) |
Apr 22, 2016 | 18.36 | 18.99 | 18.33 | 18.56 | 3,114,102 | +0.20(+1.09%) |
Apr 21, 2016 | 18.24 | 18.79 | 18.08 | 18.36 | 3,414,522 | +0.56(+3.15%) |
Apr 20, 2016 | 17.42 | 18.44 | 17.40 | 17.80 | 3,891,902 | +0.41(+2.36%) |
Apr 19, 2016 | 17.48 | 17.98 | 17.21 | 17.39 | 3,272,537 | +0.08(+0.46%) |
Apr 18, 2016 | 17.00 | 17.64 | 16.81 | 17.31 | 3,957,702 | +0.16(+0.93%) |
Apr 15, 2016 | 17.72 | 18.15 | 17.00 | 17.15 | 7,922,833 | -1.13(-6.18%) |
Apr 14, 2016 | 18.25 | 19.76 | 18.06 | 18.28 | 14,489,354 | +1.68(+10.12%) |
Apr 13, 2016 | 16.70 | 16.87 | 16.22 | 16.60 | 3,044,229 | -0.03(-0.18%) |
Apr 12, 2016 | 16.56 | 16.65 | 16.00 | 16.63 | 4,017,361 | +0.14(+0.85%) |
Apr 11, 2016 | 15.73 | 16.69 | 15.71 | 16.49 | 3,312,682 | +0.71(+4.50%) |
Apr 08, 2016 | 16.08 | 16.22 | 15.39 | 15.78 | 3,366,235 | -0.24(-1.50%) |
Apr 07, 2016 | 15.86 | 16.28 | 15.77 | 16.02 | 2,669,521 | -0.04(-0.25%) |
Apr 06, 2016 | 15.85 | 16.25 | 15.70 | 16.06 | 2,900,034 | +0.32(+2.03%) |
Apr 05, 2016 | 15.69 | 16.14 | 15.41 | 15.74 | 4,162,031 | -0.08(-0.51%) |
Apr 04, 2016 | 15.12 | 15.92 | 14.93 | 15.82 | 4,976,317 | +0.70(+4.63%) |