Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.85 | 14.06 | 13.60 | 14.02 | 41,702,844 | +0.23(+1.64%) |
Jul 28, 2016 | 13.80 | 13.90 | 13.75 | 13.79 | 22,584,046 | +0.03(+0.21%) |
Jul 27, 2016 | 14.03 | 14.05 | 13.68 | 13.76 | 45,475,292 | -0.14(-1.01%) |
Jul 26, 2016 | 13.79 | 13.98 | 13.77 | 13.90 | 52,376,516 | +0.23(+1.71%) |
Jul 25, 2016 | 13.50 | 13.70 | 13.45 | 13.67 | 31,817,826 | +0.25(+1.85%) |
Jul 22, 2016 | 13.11 | 13.42 | 13.02 | 13.42 | 32,150,384 | +0.36(+2.72%) |
Jul 21, 2016 | 13.28 | 13.33 | 13.02 | 13.07 | 36,787,256 | -0.25(-1.84%) |
Jul 20, 2016 | 13.19 | 13.38 | 13.13 | 13.31 | 30,184,348 | +0.17(+1.31%) |
Jul 19, 2016 | 13.00 | 13.19 | 12.97 | 13.14 | 38,960,248 | +0.13(+1.04%) |
Jul 18, 2016 | 13.10 | 13.12 | 12.96 | 13.01 | 25,758,208 | +0.07(+0.51%) |
Jul 15, 2016 | 12.93 | 13.00 | 12.73 | 12.94 | 43,640,188 | -0.15(-1.16%) |
Jul 14, 2016 | 13.03 | 13.21 | 12.92 | 13.09 | 32,257,834 | +0.13(+1.02%) |
Jul 13, 2016 | 12.99 | 13.06 | 12.94 | 12.96 | 33,045,824 | -0.00(-0.04%) |
Jul 12, 2016 | 12.92 | 13.08 | 12.75 | 12.96 | 44,466,892 | +0.19(+1.50%) |
Jul 11, 2016 | 12.66 | 12.87 | 12.65 | 12.77 | 45,687,196 | +0.29(+2.30%) |
Jul 08, 2016 | 12.13 | 12.54 | 12.00 | 12.49 | 49,068,724 | +0.48(+4.01%) |
Jul 07, 2016 | 11.78 | 12.05 | 11.72 | 12.00 | 40,255,124 | +0.38(+3.25%) |
Jul 05, 2016 | 11.39 | 11.65 | 11.30 | 11.63 | 37,781,652 | +0.17(+1.48%) |
Jul 01, 2016 | 11.48 | 11.46 | 11.46 | 11.46 | 22,245,776 | -0.09(-0.75%) |
Jun 30, 2016 | 11.47 | 11.61 | 11.38 | 11.54 | 43,868,536 | +0.09(+0.77%) |
Jun 29, 2016 | 11.37 | 11.54 | 11.34 | 11.45 | 32,468,852 | +0.18(+1.63%) |
Jun 28, 2016 | 11.32 | 11.33 | 11.12 | 11.27 | 38,885,636 | +0.16(+1.46%) |
Jun 27, 2016 | 11.14 | 11.22 | 10.95 | 11.11 | 45,816,952 | -0.12(-1.07%) |
Jun 24, 2016 | 11.42 | 11.63 | 11.12 | 11.23 | 103,617,504 | -0.68(-5.69%) |
Jun 23, 2016 | 11.71 | 11.92 | 11.70 | 11.91 | 30,303,816 | +0.31(+2.67%) |
Jun 22, 2016 | 11.63 | 11.71 | 11.58 | 11.60 | 20,628,990 | -0.01(-0.08%) |
Jun 21, 2016 | 11.73 | 11.76 | 11.59 | 11.61 | 21,635,938 | -0.07(-0.61%) |
Jun 20, 2016 | 11.66 | 11.82 | 11.65 | 11.68 | 29,910,678 | +0.21(+1.80%) |
Jun 17, 2016 | 11.69 | 11.69 | 11.42 | 11.47 | 47,955,968 | -0.20(-1.75%) |
Jun 16, 2016 | 11.54 | 11.70 | 11.43 | 11.68 | 25,090,614 | +0.05(+0.40%) |
Jun 15, 2016 | 11.61 | 11.73 | 11.48 | 11.63 | 30,650,418 | +0.12(+1.02%) |
Jun 14, 2016 | 11.46 | 11.56 | 11.33 | 11.51 | 30,376,220 | +0.02(+0.19%) |
Jun 13, 2016 | 11.36 | 11.71 | 11.36 | 11.49 | 48,422,396 | +0.14(+1.28%) |
Jun 10, 2016 | 11.50 | 11.60 | 11.33 | 11.34 | 40,729,180 | -0.29(-2.49%) |
Jun 09, 2016 | 11.30 | 11.65 | 11.28 | 11.63 | 48,073,948 | +0.29(+2.60%) |
Jun 08, 2016 | 11.38 | 11.42 | 11.25 | 11.34 | 23,888,006 | -0.04(-0.32%) |
Jun 07, 2016 | 11.42 | 11.49 | 11.37 | 11.38 | 19,686,372 | +0.02(+0.19%) |
Jun 06, 2016 | 11.44 | 11.53 | 11.29 | 11.35 | 32,836,736 | -0.06(-0.52%) |
Jun 03, 2016 | 11.46 | 11.48 | 11.21 | 11.41 | 46,945,196 | -0.16(-1.40%) |
Jun 02, 2016 | 11.56 | 11.67 | 11.44 | 11.57 | 33,486,870 | +0.08(+0.70%) |
Jun 01, 2016 | 11.42 | 11.60 | 11.38 | 11.49 | 39,410,348 | +0.02(+0.19%) |
May 31, 2016 | 11.32 | 11.49 | 11.31 | 11.47 | 41,999,088 | +0.20(+1.79%) |
May 27, 2016 | 11.22 | 11.27 | 11.27 | 11.27 | 28,245,644 | +0.06(+0.55%) |
May 26, 2016 | 11.11 | 11.29 | 11.08 | 11.21 | 31,553,232 | +0.12(+1.06%) |
May 25, 2016 | 11.17 | 11.22 | 11.00 | 11.09 | 46,709,580 | -0.05(-0.42%) |
May 24, 2016 | 10.91 | 11.17 | 10.88 | 11.14 | 42,333,468 | +0.26(+2.43%) |
May 23, 2016 | 10.90 | 10.94 | 10.81 | 10.87 | 42,222,768 | +0.02(+0.16%) |
May 20, 2016 | 10.73 | 10.90 | 10.71 | 10.86 | 39,922,316 | +0.19(+1.79%) |
May 19, 2016 | 10.58 | 10.74 | 10.56 | 10.67 | 40,718,108 | +0.05(+0.44%) |
May 18, 2016 | 10.29 | 10.74 | 10.29 | 10.62 | 55,227,384 | +0.26(+2.55%) |
May 17, 2016 | 10.29 | 10.43 | 10.15 | 10.35 | 64,142,276 | +0.02(+0.21%) |
May 16, 2016 | 9.960 | 10.48 | 9.928 | 10.33 | 99,306,952 | +0.30(+2.95%) |
May 13, 2016 | 9.598 | 10.04 | 9.598 | 10.04 | 215,417,664 | +1.32(+15.21%) |
May 12, 2016 | 8.895 | 8.934 | 8.554 | 8.711 | 68,377,792 | -0.12(-1.36%) |
May 11, 2016 | 8.834 | 8.929 | 8.785 | 8.831 | 33,493,650 | +0.02(+0.28%) |
May 10, 2016 | 8.694 | 8.821 | 8.611 | 8.807 | 27,516,742 | +0.17(+1.93%) |
May 09, 2016 | 8.674 | 8.711 | 8.569 | 8.640 | 34,026,548 | -0.01(-0.14%) |
May 06, 2016 | 8.550 | 8.676 | 8.532 | 8.652 | 18,705,376 | +0.09(+1.03%) |
May 05, 2016 | 8.584 | 8.665 | 8.501 | 8.564 | 25,202,290 | +0.05(+0.60%) |
May 04, 2016 | 8.606 | 8.613 | 8.425 | 8.513 | 53,670,116 | -0.20(-2.28%) |
May 03, 2016 | 8.716 | 8.750 | 8.636 | 8.711 | 22,868,598 | -0.11(-1.19%) |