Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.25 | 13.97 | 13.21 | 13.90 | 22,799,348 | +0.51(+3.79%) |
Jun 29, 2016 | 13.45 | 13.49 | 12.83 | 13.40 | 26,880,832 | +0.13(+0.97%) |
Jun 28, 2016 | 13.22 | 13.50 | 13.08 | 13.27 | 13,591,125 | +0.41(+3.20%) |
Jun 27, 2016 | 13.42 | 13.60 | 12.60 | 12.86 | 24,745,516 | -0.84(-6.15%) |
Jun 24, 2016 | 13.18 | 13.95 | 13.16 | 13.70 | 31,942,312 | -0.30(-2.16%) |
Jun 23, 2016 | 13.56 | 14.03 | 13.29 | 14.00 | 18,238,768 | +0.66(+4.91%) |
Jun 22, 2016 | 13.89 | 13.90 | 13.34 | 13.35 | 13,813,309 | -0.59(-4.20%) |
Jun 21, 2016 | 14.30 | 14.72 | 12.88 | 13.93 | 57,248,204 | -0.42(-2.91%) |
Jun 20, 2016 | 14.59 | 14.73 | 13.92 | 14.35 | 27,586,642 | -0.13(-0.93%) |
Jun 17, 2016 | 14.34 | 14.67 | 14.27 | 14.48 | 18,427,226 | +0.26(+1.81%) |
Jun 16, 2016 | 13.46 | 14.30 | 13.21 | 14.23 | 20,958,142 | +0.64(+4.73%) |
Jun 15, 2016 | 13.10 | 14.05 | 13.03 | 13.58 | 18,740,610 | +0.37(+2.79%) |
Jun 14, 2016 | 13.52 | 13.75 | 13.10 | 13.21 | 14,430,082 | -0.39(-2.84%) |
Jun 13, 2016 | 13.58 | 13.91 | 13.50 | 13.60 | 9,594,245 | -0.15(-1.09%) |
Jun 10, 2016 | 14.22 | 14.26 | 13.63 | 13.75 | 12,923,427 | -0.77(-5.33%) |
Jun 09, 2016 | 14.30 | 14.72 | 14.21 | 14.53 | 12,416,457 | +0.06(+0.43%) |
Jun 08, 2016 | 14.61 | 14.74 | 14.22 | 14.46 | 12,017,150 | -0.24(-1.65%) |
Jun 07, 2016 | 14.77 | 14.91 | 14.51 | 14.71 | 11,761,434 | +0.12(+0.81%) |
Jun 06, 2016 | 14.48 | 14.79 | 14.31 | 14.59 | 13,923,906 | +0.34(+2.41%) |
Jun 03, 2016 | 14.17 | 14.29 | 13.86 | 14.24 | 7,637,356 | +0.14(+1.02%) |
Jun 02, 2016 | 13.89 | 14.27 | 13.73 | 14.10 | 8,733,523 | +0.01(+0.04%) |
Jun 01, 2016 | 13.63 | 14.16 | 13.51 | 14.09 | 11,562,368 | +0.27(+1.94%) |
May 31, 2016 | 13.51 | 14.35 | 13.51 | 13.83 | 16,825,788 | +0.42(+3.17%) |
May 27, 2016 | 12.91 | 13.40 | 13.40 | 13.40 | 12,656,697 | +0.42(+3.22%) |
May 26, 2016 | 13.37 | 13.42 | 12.90 | 12.98 | 14,482,458 | -0.27(-2.07%) |
May 25, 2016 | 13.91 | 13.93 | 13.07 | 13.26 | 24,473,244 | -0.55(-3.98%) |
May 24, 2016 | 13.75 | 13.91 | 13.38 | 13.81 | 23,969,588 | +0.11(+0.82%) |
May 23, 2016 | 13.70 | 13.86 | 13.04 | 13.70 | 18,180,320 | -0.12(-0.90%) |
May 20, 2016 | 13.63 | 13.89 | 13.51 | 13.82 | 20,207,814 | +0.38(+2.83%) |
May 19, 2016 | 12.75 | 13.47 | 12.55 | 13.44 | 17,550,570 | +0.44(+3.41%) |
May 18, 2016 | 13.41 | 13.57 | 12.89 | 13.00 | 12,093,042 | -0.42(-3.16%) |
May 17, 2016 | 12.85 | 13.71 | 12.75 | 13.42 | 19,000,572 | +0.57(+4.47%) |
May 16, 2016 | 12.14 | 12.88 | 12.14 | 12.85 | 27,824,604 | +0.77(+6.41%) |
May 13, 2016 | 11.80 | 12.40 | 11.76 | 12.07 | 22,113,386 | +0.19(+1.57%) |
May 12, 2016 | 12.37 | 12.47 | 11.79 | 11.89 | 10,347,030 | -0.28(-2.31%) |
May 11, 2016 | 12.05 | 12.42 | 11.75 | 12.17 | 8,923,307 | +0.22(+1.88%) |
May 10, 2016 | 11.87 | 12.22 | 11.76 | 11.94 | 8,703,190 | +0.12(+1.06%) |
May 09, 2016 | 12.08 | 12.14 | 11.57 | 11.82 | 14,862,144 | -0.47(-3.86%) |
May 06, 2016 | 12.80 | 13.10 | 12.29 | 12.29 | 14,962,680 | -0.54(-4.23%) |
May 05, 2016 | 11.49 | 12.87 | 11.49 | 12.83 | 23,706,148 | +0.83(+6.91%) |
May 04, 2016 | 11.92 | 12.12 | 11.45 | 12.00 | 15,560,843 | -0.09(-0.77%) |
May 03, 2016 | 11.76 | 12.14 | 11.51 | 12.10 | 14,771,246 | +0.36(+3.08%) |
May 02, 2016 | 12.09 | 12.09 | 11.52 | 11.74 | 14,921,502 | -0.36(-2.99%) |
Apr 29, 2016 | 12.40 | 12.57 | 11.64 | 12.10 | 14,181,245 | -0.16(-1.27%) |
Apr 28, 2016 | 12.55 | 12.83 | 12.22 | 12.25 | 12,861,604 | -0.22(-1.80%) |
Apr 27, 2016 | 12.20 | 12.83 | 12.20 | 12.48 | 25,947,632 | +0.38(+3.15%) |
Apr 26, 2016 | 12.01 | 12.29 | 11.84 | 12.10 | 13,666,004 | +0.21(+1.73%) |
Apr 25, 2016 | 12.22 | 12.35 | 11.61 | 11.89 | 9,589,935 | -0.30(-2.46%) |
Apr 22, 2016 | 12.02 | 12.36 | 11.94 | 12.19 | 16,170,486 | +0.25(+2.09%) |
Apr 21, 2016 | 11.79 | 12.22 | 11.62 | 11.94 | 25,194,356 | +0.19(+1.65%) |
Apr 20, 2016 | 11.12 | 11.95 | 10.96 | 11.75 | 33,582,692 | +0.51(+4.55%) |
Apr 19, 2016 | 10.54 | 11.26 | 10.51 | 11.24 | 25,765,884 | +0.83(+7.97%) |
Apr 18, 2016 | 10.58 | 11.16 | 9.559 | 10.41 | 55,681,620 | -0.54(-4.96%) |
Apr 15, 2016 | 10.96 | 11.19 | 10.83 | 10.95 | 10,170,418 | -0.14(-1.24%) |
Apr 14, 2016 | 11.59 | 11.59 | 10.98 | 11.09 | 13,883,288 | -0.36(-3.16%) |
Apr 13, 2016 | 11.00 | 11.47 | 10.87 | 11.45 | 14,901,135 | +0.40(+3.61%) |
Apr 12, 2016 | 10.73 | 11.15 | 10.48 | 11.05 | 17,227,520 | +0.41(+3.81%) |
Apr 11, 2016 | 10.21 | 10.93 | 10.21 | 10.64 | 45,381,092 | +0.51(+5.05%) |
Apr 08, 2016 | 10.08 | 10.45 | 9.939 | 10.13 | 26,796,226 | +0.33(+3.37%) |
Apr 07, 2016 | 9.602 | 9.995 | 9.590 | 9.802 | 19,178,380 | +0.14(+1.42%) |
Apr 06, 2016 | 9.353 | 9.858 | 9.110 | 9.665 | 20,657,336 | +0.42(+4.59%) |
Apr 05, 2016 | 9.415 | 9.484 | 9.119 | 9.241 | 12,272,161 | -0.25(-2.63%) |
Apr 04, 2016 | 9.621 | 9.802 | 9.484 | 9.490 | 11,501,091 | -0.19(-2.00%) |