Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.55 | 14.76 | 14.28 | 14.74 | 4,177,048 | +0.37(+2.56%) |
Jun 29, 2016 | 13.91 | 14.62 | 13.84 | 14.37 | 4,402,984 | +0.84(+6.23%) |
Jun 28, 2016 | 13.15 | 13.81 | 13.01 | 13.53 | 4,342,555 | +0.25(+1.89%) |
Jun 27, 2016 | 13.85 | 14.02 | 12.83 | 13.28 | 6,078,720 | -0.40(-2.95%) |
Jun 24, 2016 | 14.41 | 14.43 | 13.56 | 13.68 | 6,802,709 | +0.05(+0.39%) |
Jun 23, 2016 | 13.36 | 13.79 | 13.25 | 13.63 | 3,253,419 | +0.23(+1.74%) |
Jun 22, 2016 | 13.34 | 13.48 | 13.08 | 13.40 | 2,135,195 | +0.11(+0.81%) |
Jun 21, 2016 | 13.17 | 13.39 | 13.08 | 13.29 | 2,273,995 | -0.17(-1.27%) |
Jun 20, 2016 | 13.10 | 13.53 | 12.89 | 13.46 | 3,726,733 | -0.01(-0.07%) |
Jun 17, 2016 | 13.53 | 13.70 | 13.29 | 13.47 | 29,407,198 | +0.13(+1.01%) |
Jun 16, 2016 | 14.24 | 14.38 | 13.17 | 13.34 | 5,316,093 | -0.56(-4.00%) |
Jun 15, 2016 | 13.28 | 14.00 | 13.20 | 13.89 | 4,928,208 | +0.61(+4.59%) |
Jun 14, 2016 | 13.67 | 13.69 | 13.05 | 13.28 | 3,666,126 | -0.37(-2.69%) |
Jun 13, 2016 | 13.86 | 13.89 | 13.47 | 13.65 | 4,017,191 | +0.04(+0.33%) |
Jun 10, 2016 | 13.94 | 14.28 | 13.52 | 13.60 | 3,186,736 | -0.30(-2.19%) |
Jun 09, 2016 | 13.91 | 14.05 | 13.80 | 13.91 | 2,774,478 | -0.05(-0.39%) |
Jun 08, 2016 | 14.13 | 14.25 | 13.94 | 13.96 | 4,210,386 | +0.52(+3.87%) |
Jun 07, 2016 | 13.55 | 13.88 | 13.41 | 13.44 | 2,834,192 | -0.34(-2.47%) |
Jun 06, 2016 | 13.92 | 13.99 | 13.51 | 13.78 | 3,263,994 | -0.10(-0.71%) |
Jun 03, 2016 | 13.46 | 13.96 | 13.37 | 13.88 | 4,194,449 | +1.14(+8.93%) |
Jun 02, 2016 | 12.61 | 12.97 | 12.53 | 12.74 | 2,017,677 | +0.07(+0.57%) |
Jun 01, 2016 | 12.70 | 12.85 | 12.39 | 12.67 | 2,324,201 | +0.00(+0.00%) |
May 31, 2016 | 12.15 | 12.91 | 12.01 | 12.67 | 3,413,690 | +0.42(+3.44%) |
May 27, 2016 | 12.66 | 12.25 | 12.25 | 12.25 | 2,920,439 | -0.53(-4.14%) |
May 26, 2016 | 12.99 | 13.12 | 12.70 | 12.78 | 2,874,620 | +0.02(+0.14%) |
May 25, 2016 | 12.22 | 12.86 | 12.06 | 12.76 | 3,513,953 | +0.41(+3.34%) |
May 24, 2016 | 12.97 | 12.98 | 12.31 | 12.35 | 3,447,272 | -0.82(-6.19%) |
May 23, 2016 | 12.87 | 13.42 | 12.75 | 13.16 | 2,286,626 | +0.05(+0.41%) |
May 20, 2016 | 13.27 | 13.35 | 12.71 | 13.11 | 3,893,859 | -0.05(-0.39%) |
May 19, 2016 | 12.50 | 13.32 | 12.32 | 13.16 | 3,571,955 | +0.11(+0.82%) |
May 18, 2016 | 14.20 | 14.43 | 13.04 | 13.05 | 6,465,802 | -1.48(-10.17%) |
May 17, 2016 | 14.16 | 14.77 | 13.94 | 14.53 | 3,861,796 | +0.39(+2.79%) |
May 16, 2016 | 14.33 | 14.49 | 14.01 | 14.14 | 3,066,228 | +0.13(+0.89%) |
May 13, 2016 | 14.08 | 14.27 | 13.92 | 14.01 | 3,431,394 | -0.04(-0.32%) |
May 12, 2016 | 13.69 | 14.27 | 13.37 | 14.06 | 4,284,277 | +0.51(+3.77%) |
May 11, 2016 | 13.55 | 13.81 | 13.12 | 13.55 | 2,866,057 | +0.25(+1.89%) |
May 10, 2016 | 12.75 | 13.38 | 12.66 | 13.30 | 3,026,272 | +0.55(+4.28%) |
May 09, 2016 | 13.21 | 13.21 | 12.56 | 12.75 | 3,416,384 | -0.77(-5.70%) |
May 06, 2016 | 13.20 | 13.71 | 13.20 | 13.52 | 3,251,233 | +0.45(+3.46%) |
May 05, 2016 | 12.93 | 13.26 | 12.72 | 13.07 | 3,027,755 | +0.37(+2.93%) |
May 04, 2016 | 12.94 | 13.45 | 12.51 | 12.70 | 4,212,828 | -0.64(-4.83%) |
May 03, 2016 | 13.61 | 13.75 | 13.14 | 13.34 | 3,746,386 | -0.26(-1.91%) |
May 02, 2016 | 14.18 | 14.19 | 13.40 | 13.60 | 3,391,725 | -0.43(-3.06%) |
Apr 29, 2016 | 13.63 | 14.13 | 13.63 | 14.03 | 4,908,180 | +0.64(+4.75%) |
Apr 28, 2016 | 12.93 | 13.56 | 12.81 | 13.40 | 3,528,329 | +0.59(+4.61%) |
Apr 27, 2016 | 12.96 | 13.01 | 12.38 | 12.80 | 2,496,269 | -0.02(-0.14%) |
Apr 26, 2016 | 12.43 | 12.88 | 12.28 | 12.82 | 2,348,095 | +0.44(+3.54%) |
Apr 25, 2016 | 12.37 | 12.56 | 12.24 | 12.38 | 2,266,452 | +0.00(+0.00%) |
Apr 22, 2016 | 12.72 | 12.91 | 12.31 | 12.38 | 2,709,279 | -0.32(-2.54%) |
Apr 21, 2016 | 12.80 | 12.88 | 12.35 | 12.71 | 4,097,121 | +0.35(+2.83%) |
Apr 20, 2016 | 12.58 | 13.06 | 12.27 | 12.36 | 5,496,256 | -0.24(-1.92%) |
Apr 19, 2016 | 12.09 | 12.66 | 12.06 | 12.60 | 4,658,624 | +1.11(+9.66%) |
Apr 18, 2016 | 11.46 | 11.66 | 11.31 | 11.49 | 2,075,312 | +0.08(+0.71%) |
Apr 15, 2016 | 11.03 | 11.51 | 10.86 | 11.41 | 2,263,000 | +0.43(+3.92%) |
Apr 14, 2016 | 11.21 | 11.31 | 10.74 | 10.98 | 3,615,080 | -0.34(-3.01%) |
Apr 13, 2016 | 11.32 | 11.59 | 11.26 | 11.32 | 3,152,144 | -0.22(-1.94%) |
Apr 12, 2016 | 11.50 | 11.71 | 11.25 | 11.54 | 3,076,067 | +0.21(+1.82%) |
Apr 11, 2016 | 11.06 | 11.37 | 11.02 | 11.34 | 4,567,284 | +0.61(+5.68%) |
Apr 08, 2016 | 10.40 | 10.86 | 10.30 | 10.73 | 3,722,154 | +0.54(+5.27%) |
Apr 07, 2016 | 10.10 | 10.36 | 10.02 | 10.19 | 3,316,848 | +0.34(+3.45%) |
Apr 06, 2016 | 9.617 | 9.867 | 9.554 | 9.849 | 1,990,062 | +0.07(+0.73%) |
Apr 05, 2016 | 9.612 | 9.858 | 9.433 | 9.778 | 2,031,515 | +0.33(+3.51%) |
Apr 04, 2016 | 9.778 | 9.823 | 9.393 | 9.447 | 1,807,695 | -0.36(-3.65%) |