Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.80 | 11.83 | 11.65 | 11.81 | 8,710,714 | -0.07(-0.61%) |
Jun 29, 2016 | 11.68 | 11.90 | 11.63 | 11.88 | 5,074,134 | +0.33(+2.84%) |
Jun 28, 2016 | 11.60 | 11.66 | 11.34 | 11.55 | 7,886,937 | -0.12(-1.02%) |
Jun 27, 2016 | 11.91 | 11.91 | 11.49 | 11.67 | 8,771,324 | -1.04(-8.17%) |
Jun 24, 2016 | 12.83 | 13.02 | 12.68 | 12.71 | 7,610,048 | -1.96(-13.35%) |
Jun 23, 2016 | 14.51 | 14.67 | 14.44 | 14.67 | 2,399,059 | +0.56(+3.94%) |
Jun 22, 2016 | 14.25 | 14.38 | 14.10 | 14.11 | 5,172,558 | +0.05(+0.32%) |
Jun 21, 2016 | 14.07 | 14.12 | 14.00 | 14.07 | 2,946,329 | +0.35(+2.52%) |
Jun 20, 2016 | 13.86 | 13.90 | 13.71 | 13.72 | 2,022,348 | +0.32(+2.38%) |
Jun 17, 2016 | 13.17 | 13.43 | 13.15 | 13.40 | 3,503,616 | +0.55(+4.25%) |
Jun 16, 2016 | 12.60 | 12.90 | 12.49 | 12.86 | 2,823,266 | +0.15(+1.15%) |
Jun 15, 2016 | 12.74 | 12.89 | 12.66 | 12.71 | 2,955,561 | +0.15(+1.16%) |
Jun 14, 2016 | 12.72 | 12.80 | 12.46 | 12.56 | 3,282,432 | -0.16(-1.29%) |
Jun 13, 2016 | 12.75 | 12.96 | 12.69 | 12.73 | 2,346,058 | -0.33(-2.51%) |
Jun 10, 2016 | 13.18 | 13.19 | 13.01 | 13.06 | 2,732,986 | -0.38(-2.85%) |
Jun 09, 2016 | 13.49 | 13.50 | 13.40 | 13.44 | 2,040,788 | -0.34(-2.45%) |
Jun 08, 2016 | 13.86 | 13.91 | 13.75 | 13.78 | 1,332,457 | +0.04(+0.26%) |
Jun 07, 2016 | 13.72 | 13.83 | 13.72 | 13.74 | 1,572,077 | +0.15(+1.14%) |
Jun 06, 2016 | 13.45 | 13.63 | 13.45 | 13.59 | 1,741,402 | +0.10(+0.74%) |
Jun 03, 2016 | 13.52 | 13.53 | 13.33 | 13.48 | 2,563,840 | -0.30(-2.18%) |
Jun 02, 2016 | 13.75 | 13.81 | 13.71 | 13.79 | 2,039,929 | -0.19(-1.37%) |
Jun 01, 2016 | 13.93 | 14.00 | 13.84 | 13.98 | 2,138,856 | -0.05(-0.32%) |
May 31, 2016 | 14.04 | 14.14 | 13.97 | 14.02 | 2,338,533 | -0.05(-0.32%) |
May 27, 2016 | 14.10 | 14.07 | 14.07 | 14.07 | 1,335,682 | -0.05(-0.32%) |
May 26, 2016 | 14.20 | 14.21 | 14.10 | 14.11 | 1,712,087 | +0.07(+0.52%) |
May 25, 2016 | 13.95 | 14.07 | 13.95 | 14.04 | 1,622,471 | +0.32(+2.32%) |
May 24, 2016 | 13.64 | 13.78 | 13.61 | 13.72 | 2,525,684 | +0.19(+1.41%) |
May 23, 2016 | 13.50 | 13.59 | 13.48 | 13.53 | 2,072,732 | +0.02(+0.13%) |
May 20, 2016 | 13.50 | 13.57 | 13.48 | 13.51 | 1,572,908 | +0.06(+0.47%) |
May 19, 2016 | 13.48 | 13.58 | 13.36 | 13.45 | 3,137,721 | +0.05(+0.41%) |
May 18, 2016 | 13.16 | 13.44 | 13.14 | 13.39 | 3,989,875 | +0.25(+1.87%) |
May 17, 2016 | 13.13 | 13.31 | 13.07 | 13.15 | 5,691,053 | -0.19(-1.43%) |
May 16, 2016 | 13.34 | 13.41 | 13.27 | 13.34 | 4,218,640 | -0.07(-0.54%) |
May 13, 2016 | 13.61 | 13.73 | 13.40 | 13.41 | 2,278,690 | -0.26(-1.93%) |
May 12, 2016 | 13.83 | 13.88 | 13.62 | 13.68 | 2,797,271 | -0.74(-5.12%) |
May 11, 2016 | 14.35 | 14.56 | 14.34 | 14.41 | 2,530,807 | -0.15(-1.06%) |
May 10, 2016 | 14.49 | 14.60 | 14.47 | 14.57 | 2,417,107 | +0.28(+1.98%) |
May 09, 2016 | 14.26 | 14.35 | 14.23 | 14.29 | 2,562,988 | +0.07(+0.51%) |
May 06, 2016 | 14.09 | 14.26 | 14.07 | 14.21 | 1,796,557 | +0.00(+0.00%) |
May 05, 2016 | 14.30 | 14.32 | 14.17 | 14.21 | 3,283,307 | -0.08(-0.57%) |
May 04, 2016 | 14.32 | 14.45 | 14.24 | 14.30 | 4,389,802 | -0.20(-1.38%) |
May 03, 2016 | 14.72 | 14.72 | 14.47 | 14.50 | 5,243,822 | -1.20(-7.66%) |
May 02, 2016 | 15.72 | 15.82 | 15.65 | 15.70 | 2,916,329 | -0.04(-0.23%) |
Apr 29, 2016 | 15.75 | 15.80 | 15.64 | 15.74 | 4,914,299 | +0.10(+0.64%) |
Apr 28, 2016 | 15.56 | 15.84 | 15.55 | 15.64 | 3,191,481 | +0.04(+0.23%) |
Apr 27, 2016 | 15.46 | 15.64 | 15.46 | 15.60 | 2,151,626 | +0.09(+0.59%) |
Apr 26, 2016 | 15.55 | 15.57 | 15.46 | 15.51 | 2,751,881 | +0.35(+2.28%) |
Apr 25, 2016 | 15.13 | 15.19 | 15.07 | 15.16 | 2,229,436 | +0.03(+0.18%) |
Apr 22, 2016 | 15.02 | 15.17 | 15.01 | 15.13 | 1,695,293 | +0.13(+0.85%) |
Apr 21, 2016 | 15.22 | 15.22 | 14.95 | 15.01 | 2,761,813 | -0.26(-1.67%) |
Apr 20, 2016 | 15.17 | 15.31 | 15.13 | 15.26 | 2,538,969 | +0.21(+1.39%) |
Apr 19, 2016 | 14.94 | 15.08 | 14.93 | 15.05 | 3,116,970 | +0.31(+2.10%) |
Apr 18, 2016 | 14.59 | 14.78 | 14.58 | 14.74 | 2,409,358 | +0.19(+1.31%) |
Apr 15, 2016 | 14.57 | 14.63 | 14.53 | 14.55 | 2,089,628 | -0.12(-0.81%) |
Apr 14, 2016 | 14.61 | 14.70 | 14.49 | 14.67 | 4,017,949 | +0.12(+0.81%) |
Apr 13, 2016 | 14.48 | 14.56 | 14.40 | 14.55 | 4,069,055 | +0.48(+3.43%) |
Apr 12, 2016 | 13.93 | 14.10 | 13.73 | 14.07 | 2,897,634 | +0.20(+1.45%) |
Apr 11, 2016 | 14.04 | 14.09 | 13.86 | 13.87 | 3,656,163 | +0.05(+0.33%) |
Apr 08, 2016 | 13.97 | 13.98 | 13.79 | 13.82 | 7,940,286 | +0.20(+1.47%) |
Apr 07, 2016 | 13.79 | 13.85 | 13.56 | 13.62 | 3,664,865 | -0.27(-1.97%) |
Apr 06, 2016 | 13.66 | 13.91 | 13.66 | 13.89 | 3,016,074 | +0.24(+1.73%) |
Apr 05, 2016 | 13.79 | 13.85 | 13.64 | 13.66 | 3,018,021 | -0.50(-3.54%) |
Apr 04, 2016 | 14.20 | 14.27 | 14.13 | 14.16 | 2,986,401 | -0.25(-1.71%) |