Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.64 | 10.87 | 10.35 | 10.48 | 4,299,551 | -0.26(-2.42%) |
Jun 29, 2016 | 10.52 | 10.91 | 10.26 | 10.74 | 2,657,297 | +0.42(+4.07%) |
Jun 28, 2016 | 10.42 | 10.62 | 10.13 | 10.32 | 2,438,018 | +0.38(+3.82%) |
Jun 27, 2016 | 10.84 | 10.84 | 9.780 | 9.940 | 4,407,837 | -0.87(-8.05%) |
Jun 24, 2016 | 10.65 | 11.12 | 10.63 | 10.81 | 5,083,147 | -0.65(-5.67%) |
Jun 23, 2016 | 11.49 | 11.72 | 11.30 | 11.46 | 2,860,277 | +0.15(+1.33%) |
Jun 22, 2016 | 11.50 | 11.59 | 10.96 | 11.31 | 4,298,492 | -0.08(-0.70%) |
Jun 21, 2016 | 11.43 | 11.54 | 10.95 | 11.39 | 3,372,835 | +0.01(+0.09%) |
Jun 20, 2016 | 11.59 | 11.84 | 11.27 | 11.38 | 3,652,763 | +0.10(+0.89%) |
Jun 17, 2016 | 11.17 | 11.49 | 11.02 | 11.28 | 3,662,719 | +0.46(+4.25%) |
Jun 16, 2016 | 11.34 | 11.41 | 10.51 | 10.82 | 4,286,307 | -0.86(-7.36%) |
Jun 15, 2016 | 11.46 | 12.08 | 11.25 | 11.68 | 4,735,761 | +0.11(+0.95%) |
Jun 14, 2016 | 11.92 | 11.92 | 10.97 | 11.57 | 4,939,478 | +0.53(+4.80%) |
Jun 13, 2016 | 11.02 | 11.55 | 10.83 | 11.04 | 2,971,473 | -0.22(-1.95%) |
Jun 10, 2016 | 12.26 | 12.26 | 11.20 | 11.26 | 3,130,127 | -1.15(-9.27%) |
Jun 09, 2016 | 12.32 | 12.70 | 12.15 | 12.41 | 2,904,609 | -0.20(-1.59%) |
Jun 08, 2016 | 13.00 | 13.06 | 12.38 | 12.61 | 3,668,535 | -0.13(-1.02%) |
Jun 07, 2016 | 12.71 | 12.89 | 12.41 | 12.74 | 2,333,192 | +0.16(+1.27%) |
Jun 06, 2016 | 12.61 | 12.77 | 12.38 | 12.58 | 2,747,257 | +0.17(+1.37%) |
Jun 03, 2016 | 12.45 | 12.65 | 12.09 | 12.41 | 3,332,759 | +0.00(+0.00%) |
Jun 02, 2016 | 11.95 | 12.45 | 11.63 | 12.41 | 3,582,248 | +0.18(+1.47%) |
Jun 01, 2016 | 11.85 | 12.25 | 11.52 | 12.23 | 3,568,038 | +0.12(+0.99%) |
May 31, 2016 | 11.88 | 12.45 | 11.55 | 12.11 | 5,555,451 | +0.51(+4.40%) |
May 27, 2016 | 11.83 | 11.60 | 11.60 | 11.60 | 5,219,900 | -0.31(-2.60%) |
May 26, 2016 | 12.48 | 12.79 | 11.83 | 11.91 | 3,394,834 | -0.45(-3.64%) |
May 25, 2016 | 11.57 | 12.45 | 11.39 | 12.36 | 3,677,114 | +1.11(+9.87%) |
May 24, 2016 | 11.26 | 11.50 | 10.85 | 11.25 | 2,605,148 | +0.12(+1.08%) |
May 23, 2016 | 10.82 | 11.30 | 10.45 | 11.13 | 2,605,555 | +0.13(+1.18%) |
May 20, 2016 | 11.02 | 11.27 | 10.74 | 11.00 | 3,349,346 | +0.01(+0.09%) |
May 19, 2016 | 11.00 | 11.10 | 10.50 | 10.99 | 3,632,570 | -0.27(-2.40%) |
May 18, 2016 | 11.56 | 11.83 | 11.14 | 11.26 | 2,141,954 | -0.34(-2.93%) |
May 17, 2016 | 11.69 | 11.93 | 11.41 | 11.60 | 3,479,451 | -0.09(-0.77%) |
May 16, 2016 | 11.22 | 11.81 | 11.22 | 11.69 | 5,556,564 | +0.83(+7.64%) |
May 13, 2016 | 11.15 | 11.70 | 10.85 | 10.86 | 4,778,308 | -0.31(-2.78%) |
May 12, 2016 | 11.34 | 11.71 | 11.04 | 11.17 | 9,996,246 | +0.00(+0.00%) |
May 11, 2016 | 11.22 | 11.32 | 10.86 | 11.17 | 21,387,418 | -0.46(-3.96%) |
May 10, 2016 | 11.49 | 11.79 | 11.19 | 11.63 | 6,062,460 | +0.25(+2.20%) |
May 09, 2016 | 11.85 | 12.05 | 11.25 | 11.38 | 4,984,533 | -0.56(-4.69%) |
May 06, 2016 | 12.44 | 13.23 | 11.87 | 11.94 | 4,406,714 | -0.66(-5.24%) |
May 05, 2016 | 12.28 | 13.73 | 12.26 | 12.60 | 9,753,023 | +1.31(+11.60%) |
May 04, 2016 | 11.88 | 12.31 | 11.13 | 11.29 | 5,015,168 | -0.41(-3.50%) |
May 03, 2016 | 11.76 | 11.99 | 11.35 | 11.70 | 3,523,471 | -0.42(-3.47%) |
May 02, 2016 | 12.00 | 12.20 | 11.43 | 12.12 | 3,845,082 | -0.06(-0.49%) |
Apr 29, 2016 | 12.05 | 12.40 | 11.27 | 12.18 | 4,314,491 | +0.44(+3.75%) |
Apr 28, 2016 | 11.98 | 12.41 | 11.69 | 11.74 | 4,673,979 | -0.35(-2.89%) |
Apr 27, 2016 | 12.13 | 12.88 | 11.70 | 12.09 | 6,206,052 | +0.16(+1.34%) |
Apr 26, 2016 | 11.42 | 12.04 | 11.26 | 11.93 | 3,790,257 | +0.67(+5.95%) |
Apr 25, 2016 | 11.25 | 11.66 | 11.07 | 11.26 | 4,731,969 | -0.02(-0.18%) |
Apr 22, 2016 | 10.86 | 11.58 | 10.81 | 11.28 | 2,939,386 | +0.54(+5.03%) |
Apr 21, 2016 | 10.94 | 11.02 | 10.50 | 10.74 | 2,631,111 | -0.08(-0.74%) |
Apr 20, 2016 | 10.66 | 11.20 | 10.45 | 10.82 | 3,021,363 | -0.01(-0.09%) |
Apr 19, 2016 | 10.35 | 11.12 | 10.30 | 10.83 | 2,696,529 | +0.83(+8.30%) |
Apr 18, 2016 | 9.140 | 10.18 | 9.080 | 10.00 | 2,806,863 | -0.01(-0.10%) |
Apr 15, 2016 | 9.980 | 10.27 | 9.640 | 10.01 | 3,926,493 | -0.18(-1.77%) |
Apr 14, 2016 | 10.14 | 10.39 | 9.890 | 10.19 | 3,482,137 | +0.07(+0.69%) |
Apr 13, 2016 | 10.05 | 10.55 | 9.700 | 10.12 | 3,395,778 | -0.04(-0.39%) |
Apr 12, 2016 | 8.870 | 10.33 | 8.650 | 10.16 | 4,027,000 | +1.42(+16.25%) |
Apr 11, 2016 | 8.740 | 8.900 | 8.570 | 8.740 | 1,988,206 | +0.06(+0.69%) |
Apr 08, 2016 | 8.750 | 9.040 | 8.510 | 8.680 | 2,455,967 | +0.46(+5.60%) |
Apr 07, 2016 | 8.060 | 8.690 | 8.010 | 8.220 | 2,660,479 | +0.01(+0.12%) |
Apr 06, 2016 | 7.740 | 8.380 | 7.540 | 8.210 | 2,864,064 | +0.74(+9.91%) |
Apr 05, 2016 | 7.440 | 7.670 | 7.260 | 7.470 | 2,420,559 | -0.05(-0.66%) |
Apr 04, 2016 | 7.710 | 8.100 | 7.410 | 7.520 | 2,508,110 | -0.19(-2.46%) |