Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.31 | 13.47 | 13.19 | 13.44 | 25,070,724 | +0.07(+0.54%) |
Jul 28, 2016 | 13.31 | 13.42 | 13.16 | 13.37 | 20,316,044 | +0.06(+0.47%) |
Jul 27, 2016 | 13.67 | 13.75 | 13.27 | 13.31 | 27,183,712 | -0.32(-2.32%) |
Jul 26, 2016 | 13.63 | 13.86 | 13.52 | 13.62 | 21,638,478 | -0.09(-0.62%) |
Jul 25, 2016 | 13.86 | 13.88 | 13.69 | 13.71 | 21,543,614 | -0.24(-1.70%) |
Jul 22, 2016 | 13.82 | 14.04 | 13.70 | 13.94 | 36,924,780 | +0.18(+1.29%) |
Jul 21, 2016 | 13.93 | 14.21 | 13.64 | 13.77 | 55,340,440 | -0.75(-5.16%) |
Jul 20, 2016 | 14.33 | 14.66 | 14.16 | 14.52 | 42,000,176 | +0.10(+0.68%) |
Jul 19, 2016 | 14.31 | 14.46 | 14.07 | 14.42 | 30,221,636 | +0.12(+0.83%) |
Jul 18, 2016 | 13.80 | 14.39 | 13.71 | 14.30 | 39,184,240 | +0.48(+3.47%) |
Jul 15, 2016 | 13.82 | 13.87 | 13.65 | 13.82 | 23,225,648 | +0.09(+0.62%) |
Jul 14, 2016 | 13.34 | 13.87 | 13.31 | 13.73 | 49,185,168 | +0.45(+3.41%) |
Jul 13, 2016 | 13.08 | 13.30 | 12.93 | 13.28 | 34,440,652 | +0.26(+2.02%) |
Jul 12, 2016 | 12.81 | 13.19 | 12.75 | 13.02 | 29,440,122 | +0.39(+3.07%) |
Jul 11, 2016 | 12.48 | 12.71 | 12.39 | 12.63 | 32,957,626 | +0.45(+3.67%) |
Jul 08, 2016 | 12.24 | 12.30 | 12.09 | 12.18 | 19,849,812 | +0.09(+0.76%) |
Jul 07, 2016 | 12.10 | 12.27 | 11.93 | 12.09 | 19,702,996 | +0.07(+0.60%) |
Jul 06, 2016 | 11.93 | 12.03 | 11.79 | 12.02 | 24,364,066 | +0.00(+0.00%) |
Jul 05, 2016 | 12.13 | 12.13 | 11.83 | 12.02 | 20,178,944 | -0.27(-2.19%) |
Jul 01, 2016 | 12.27 | 12.29 | 12.29 | 12.29 | 22,298,968 | -0.01(-0.11%) |
Jun 30, 2016 | 12.16 | 12.31 | 12.04 | 12.30 | 24,662,282 | +0.12(+1.03%) |
Jun 29, 2016 | 11.76 | 12.32 | 11.73 | 12.18 | 38,094,716 | +0.54(+4.63%) |
Jun 28, 2016 | 11.62 | 11.76 | 11.43 | 11.64 | 25,628,046 | +0.20(+1.78%) |
Jun 27, 2016 | 11.61 | 11.71 | 11.28 | 11.43 | 32,932,386 | -0.39(-3.28%) |
Jun 24, 2016 | 11.73 | 12.10 | 11.73 | 11.82 | 40,755,772 | -0.60(-4.81%) |
Jun 23, 2016 | 12.29 | 12.42 | 12.18 | 12.42 | 16,850,324 | +0.26(+2.11%) |
Jun 22, 2016 | 12.35 | 12.43 | 12.10 | 12.16 | 21,154,252 | -0.18(-1.49%) |
Jun 21, 2016 | 11.85 | 12.45 | 11.85 | 12.35 | 40,112,572 | +0.45(+3.81%) |
Jun 20, 2016 | 12.04 | 12.06 | 11.83 | 11.89 | 25,033,354 | +0.04(+0.33%) |
Jun 17, 2016 | 11.69 | 11.85 | 11.63 | 11.85 | 24,670,172 | +0.29(+2.50%) |
Jun 16, 2016 | 11.45 | 11.60 | 11.23 | 11.56 | 17,461,652 | -0.03(-0.28%) |
Jun 15, 2016 | 11.47 | 11.82 | 11.39 | 11.60 | 20,443,484 | +0.11(+0.92%) |
Jun 14, 2016 | 11.35 | 11.55 | 11.22 | 11.49 | 17,529,800 | +0.07(+0.63%) |
Jun 13, 2016 | 11.33 | 11.64 | 11.31 | 11.42 | 17,116,810 | -0.09(-0.74%) |
Jun 10, 2016 | 11.73 | 11.79 | 11.48 | 11.51 | 20,553,006 | -0.37(-3.15%) |
Jun 09, 2016 | 11.79 | 11.91 | 11.66 | 11.88 | 19,557,592 | -0.03(-0.22%) |
Jun 08, 2016 | 12.22 | 12.22 | 11.88 | 11.91 | 20,848,954 | -0.22(-1.84%) |
Jun 07, 2016 | 12.29 | 12.32 | 12.12 | 12.13 | 20,209,578 | -0.07(-0.59%) |
Jun 06, 2016 | 11.93 | 12.24 | 11.92 | 12.20 | 26,263,800 | +0.38(+3.22%) |
Jun 03, 2016 | 11.81 | 11.92 | 11.66 | 11.82 | 14,152,588 | +0.02(+0.17%) |
Jun 02, 2016 | 11.71 | 11.83 | 11.64 | 11.80 | 14,130,959 | +0.00(+0.00%) |
Jun 01, 2016 | 11.88 | 11.87 | 11.66 | 11.80 | 19,321,224 | -0.08(-0.66%) |
May 31, 2016 | 11.74 | 11.99 | 11.73 | 11.88 | 24,530,066 | +0.15(+1.29%) |
May 27, 2016 | 11.68 | 11.73 | 11.73 | 11.73 | 19,827,662 | -0.05(-0.39%) |
May 26, 2016 | 11.84 | 11.87 | 11.58 | 11.78 | 26,308,822 | +0.05(+0.45%) |
May 25, 2016 | 11.49 | 11.79 | 11.48 | 11.72 | 19,242,662 | +0.34(+3.00%) |
May 24, 2016 | 11.50 | 11.54 | 11.25 | 11.38 | 17,408,704 | -0.07(-0.63%) |
May 23, 2016 | 11.52 | 11.65 | 11.44 | 11.45 | 16,837,186 | -0.21(-1.80%) |
May 20, 2016 | 11.44 | 11.72 | 11.38 | 11.66 | 23,480,204 | +0.32(+2.84%) |
May 19, 2016 | 11.12 | 11.41 | 11.05 | 11.34 | 19,902,462 | +0.14(+1.29%) |
May 18, 2016 | 11.60 | 11.64 | 11.11 | 11.20 | 26,927,064 | -0.41(-3.57%) |
May 17, 2016 | 11.35 | 11.80 | 11.26 | 11.61 | 35,136,436 | +0.30(+2.61%) |
May 16, 2016 | 11.39 | 11.49 | 11.23 | 11.32 | 23,519,342 | +0.06(+0.53%) |
May 13, 2016 | 11.13 | 11.41 | 11.12 | 11.26 | 16,769,767 | +0.07(+0.59%) |
May 12, 2016 | 11.34 | 11.39 | 11.11 | 11.19 | 19,323,798 | -0.02(-0.18%) |
May 11, 2016 | 11.25 | 11.35 | 11.07 | 11.21 | 22,246,182 | -0.08(-0.70%) |
May 10, 2016 | 11.23 | 11.43 | 11.17 | 11.29 | 20,471,432 | +0.11(+1.00%) |
May 09, 2016 | 11.07 | 11.20 | 10.93 | 11.18 | 26,585,920 | +0.11(+0.95%) |
May 06, 2016 | 11.16 | 11.40 | 11.06 | 11.07 | 25,892,686 | -0.19(-1.69%) |
May 05, 2016 | 11.43 | 11.62 | 11.19 | 11.26 | 21,540,018 | -0.01(-0.06%) |
May 04, 2016 | 11.34 | 11.48 | 11.07 | 11.27 | 22,908,798 | -0.07(-0.64%) |
May 03, 2016 | 11.35 | 11.43 | 11.14 | 11.34 | 23,077,244 | -0.22(-1.88%) |