Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.65 | 13.68 | 13.36 | 13.48 | 22,208,874 | -0.07(-0.51%) |
Jul 28, 2016 | 13.87 | 13.92 | 13.45 | 13.55 | 25,987,756 | -0.37(-2.68%) |
Jul 27, 2016 | 14.57 | 14.61 | 13.79 | 13.92 | 35,699,312 | -0.47(-3.27%) |
Jul 26, 2016 | 13.74 | 14.41 | 13.67 | 14.40 | 39,697,428 | +0.74(+5.39%) |
Jul 25, 2016 | 13.74 | 14.06 | 13.62 | 13.66 | 52,329,004 | +0.78(+6.02%) |
Jul 22, 2016 | 12.96 | 12.96 | 12.77 | 12.88 | 19,113,862 | -0.05(-0.38%) |
Jul 21, 2016 | 13.23 | 13.25 | 12.84 | 12.93 | 17,052,840 | -0.40(-3.02%) |
Jul 20, 2016 | 13.08 | 13.36 | 12.99 | 13.34 | 36,341,272 | +0.36(+2.80%) |
Jul 19, 2016 | 12.97 | 13.01 | 12.81 | 12.97 | 31,151,856 | -0.12(-0.90%) |
Jul 18, 2016 | 13.00 | 13.11 | 12.84 | 13.09 | 17,508,436 | +0.21(+1.60%) |
Jul 15, 2016 | 13.06 | 13.25 | 12.80 | 12.88 | 18,390,686 | -0.16(-1.20%) |
Jul 14, 2016 | 13.25 | 13.30 | 13.02 | 13.04 | 19,051,140 | +0.00(+0.00%) |
Jul 13, 2016 | 12.99 | 13.14 | 12.83 | 13.04 | 23,507,696 | +0.06(+0.45%) |
Jul 12, 2016 | 12.76 | 13.20 | 12.74 | 12.98 | 35,894,972 | +0.58(+4.67%) |
Jul 11, 2016 | 12.55 | 12.74 | 12.37 | 12.40 | 23,231,800 | +0.02(+0.16%) |
Jul 08, 2016 | 12.16 | 12.48 | 11.97 | 12.38 | 28,489,342 | +0.41(+3.44%) |
Jul 07, 2016 | 11.68 | 12.31 | 11.67 | 11.97 | 34,092,296 | +0.28(+2.44%) |
Jul 05, 2016 | 12.15 | 12.22 | 11.58 | 11.69 | 38,006,420 | -0.58(-4.72%) |
Jul 01, 2016 | 12.34 | 12.27 | 12.27 | 12.27 | 70,161,224 | -1.24(-9.16%) |
Jun 30, 2016 | 13.09 | 13.52 | 12.98 | 13.50 | 49,300,772 | +0.56(+4.32%) |
Jun 29, 2016 | 13.05 | 13.17 | 12.70 | 12.94 | 37,572,752 | +0.20(+1.54%) |
Jun 28, 2016 | 12.40 | 12.80 | 12.38 | 12.75 | 35,494,772 | +0.75(+6.21%) |
Jun 27, 2016 | 12.88 | 12.99 | 11.87 | 12.00 | 46,798,008 | -0.96(-7.42%) |
Jun 24, 2016 | 13.25 | 13.59 | 12.88 | 12.96 | 78,965,080 | -0.82(-5.98%) |
Jun 23, 2016 | 13.16 | 13.89 | 13.16 | 13.79 | 72,478,864 | +1.30(+10.46%) |
Jun 22, 2016 | 12.54 | 12.80 | 12.43 | 12.48 | 27,470,586 | -0.03(-0.23%) |
Jun 21, 2016 | 12.31 | 12.59 | 12.20 | 12.51 | 25,538,078 | +0.42(+3.49%) |
Jun 20, 2016 | 12.28 | 12.42 | 12.06 | 12.09 | 21,889,010 | +0.12(+0.98%) |
Jun 17, 2016 | 11.75 | 12.12 | 11.73 | 11.97 | 20,997,528 | +0.25(+2.09%) |
Jun 16, 2016 | 11.65 | 11.76 | 11.36 | 11.73 | 22,879,560 | -0.07(-0.58%) |
Jun 15, 2016 | 11.93 | 12.02 | 11.73 | 11.79 | 17,825,220 | +0.10(+0.84%) |
Jun 14, 2016 | 11.84 | 12.09 | 11.52 | 11.70 | 22,331,424 | -0.13(-1.08%) |
Jun 13, 2016 | 11.78 | 12.12 | 11.72 | 11.82 | 15,867,408 | -0.09(-0.74%) |
Jun 10, 2016 | 12.09 | 12.14 | 11.82 | 11.91 | 21,848,532 | -0.36(-2.96%) |
Jun 09, 2016 | 12.24 | 12.46 | 12.01 | 12.28 | 22,299,050 | -0.07(-0.56%) |
Jun 08, 2016 | 12.84 | 12.84 | 12.28 | 12.34 | 26,363,180 | -0.41(-3.23%) |
Jun 07, 2016 | 12.59 | 12.90 | 12.57 | 12.76 | 21,818,200 | +0.23(+1.80%) |
Jun 06, 2016 | 12.65 | 12.80 | 12.52 | 12.53 | 25,315,286 | -0.09(-0.70%) |
Jun 03, 2016 | 12.78 | 12.80 | 12.39 | 12.62 | 28,866,696 | -0.25(-1.91%) |
Jun 02, 2016 | 12.71 | 12.96 | 12.51 | 12.86 | 32,551,018 | +0.02(+0.15%) |
Jun 01, 2016 | 12.37 | 12.84 | 12.08 | 12.84 | 36,437,252 | +0.36(+2.91%) |
May 31, 2016 | 12.42 | 12.67 | 12.03 | 12.48 | 50,547,760 | +0.40(+3.33%) |
May 27, 2016 | 11.75 | 12.08 | 12.08 | 12.08 | 30,407,942 | +0.35(+3.01%) |
May 26, 2016 | 11.49 | 11.80 | 11.47 | 11.73 | 24,082,000 | +0.34(+3.02%) |
May 25, 2016 | 11.37 | 11.56 | 11.21 | 11.38 | 29,759,724 | +0.11(+0.96%) |
May 24, 2016 | 11.10 | 11.28 | 10.95 | 11.27 | 25,913,696 | +0.34(+3.14%) |
May 23, 2016 | 10.64 | 10.96 | 10.63 | 10.93 | 28,910,592 | +0.33(+3.15%) |
May 20, 2016 | 10.12 | 10.61 | 10.11 | 10.60 | 31,785,020 | +0.72(+7.25%) |
May 19, 2016 | 9.813 | 10.07 | 9.729 | 9.881 | 19,212,466 | +0.02(+0.20%) |
May 18, 2016 | 9.499 | 10.09 | 9.499 | 9.862 | 27,532,872 | +0.37(+3.93%) |
May 17, 2016 | 9.469 | 9.734 | 9.317 | 9.489 | 22,533,448 | -0.01(-0.10%) |
May 16, 2016 | 9.430 | 9.489 | 9.332 | 9.499 | 16,557,304 | +0.12(+1.26%) |
May 13, 2016 | 9.479 | 9.607 | 9.234 | 9.381 | 21,928,054 | -0.07(-0.73%) |
May 12, 2016 | 9.960 | 10.07 | 9.175 | 9.450 | 41,849,608 | -0.46(-4.65%) |
May 11, 2016 | 9.832 | 10.14 | 9.823 | 9.911 | 18,137,586 | +0.01(+0.10%) |
May 10, 2016 | 9.754 | 9.921 | 9.651 | 9.901 | 19,982,028 | +0.22(+2.23%) |
May 09, 2016 | 9.813 | 9.881 | 9.577 | 9.685 | 20,867,570 | -0.12(-1.20%) |
May 06, 2016 | 9.793 | 10.02 | 9.666 | 9.803 | 21,363,426 | -0.07(-0.70%) |
May 05, 2016 | 9.872 | 10.21 | 9.823 | 9.872 | 26,960,296 | +0.06(+0.60%) |
May 04, 2016 | 10.06 | 10.29 | 9.616 | 9.813 | 41,622,400 | -0.35(-3.48%) |
May 03, 2016 | 10.29 | 10.42 | 10.06 | 10.17 | 28,378,874 | -0.26(-2.45%) |