Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.17 | 13.48 | 12.90 | 13.45 | 5,260,622 | +0.46(+3.51%) |
Jun 29, 2016 | 12.87 | 13.27 | 12.63 | 12.99 | 6,773,625 | +0.52(+4.21%) |
Jun 28, 2016 | 12.15 | 12.70 | 12.08 | 12.47 | 4,402,793 | +0.13(+1.04%) |
Jun 27, 2016 | 12.89 | 13.12 | 11.96 | 12.34 | 7,310,225 | -0.60(-4.67%) |
Jun 24, 2016 | 13.14 | 13.20 | 12.62 | 12.94 | 7,199,133 | +0.66(+5.40%) |
Jun 23, 2016 | 12.23 | 12.44 | 12.03 | 12.28 | 2,978,513 | -0.06(-0.48%) |
Jun 22, 2016 | 12.31 | 12.42 | 11.89 | 12.34 | 5,258,631 | +0.03(+0.24%) |
Jun 21, 2016 | 12.27 | 12.45 | 12.13 | 12.31 | 3,506,658 | -0.31(-2.43%) |
Jun 20, 2016 | 11.86 | 12.73 | 11.75 | 12.61 | 5,419,399 | +0.49(+4.00%) |
Jun 17, 2016 | 12.61 | 12.66 | 11.89 | 12.13 | 22,386,312 | -0.18(-1.45%) |
Jun 16, 2016 | 13.32 | 13.44 | 12.07 | 12.31 | 7,780,796 | -0.47(-3.64%) |
Jun 15, 2016 | 12.16 | 12.92 | 12.05 | 12.77 | 5,467,446 | +0.63(+5.22%) |
Jun 14, 2016 | 12.43 | 12.53 | 11.83 | 12.14 | 4,623,556 | -0.33(-2.62%) |
Jun 13, 2016 | 12.58 | 12.72 | 12.18 | 12.47 | 4,635,234 | +0.13(+1.04%) |
Jun 10, 2016 | 12.74 | 13.19 | 12.22 | 12.34 | 5,843,541 | -0.40(-3.11%) |
Jun 09, 2016 | 12.32 | 12.81 | 12.03 | 12.73 | 5,549,857 | +0.46(+3.71%) |
Jun 08, 2016 | 12.24 | 12.70 | 12.12 | 12.28 | 6,002,714 | +0.80(+6.99%) |
Jun 07, 2016 | 11.50 | 11.71 | 11.32 | 11.48 | 3,396,943 | -0.27(-2.28%) |
Jun 06, 2016 | 11.67 | 11.88 | 11.35 | 11.74 | 5,575,646 | +0.10(+0.85%) |
Jun 03, 2016 | 11.08 | 11.67 | 11.02 | 11.64 | 7,178,755 | +1.29(+12.43%) |
Jun 02, 2016 | 10.15 | 10.53 | 10.02 | 10.36 | 3,723,683 | +0.14(+1.36%) |
Jun 01, 2016 | 10.40 | 10.52 | 9.980 | 10.22 | 3,626,911 | -0.10(-0.96%) |
May 31, 2016 | 10.00 | 10.60 | 9.990 | 10.32 | 5,020,772 | +0.07(+0.68%) |
May 27, 2016 | 10.67 | 10.25 | 10.25 | 10.25 | 4,628,326 | -0.55(-5.13%) |
May 26, 2016 | 11.31 | 11.37 | 10.62 | 10.80 | 4,618,270 | -0.11(-1.00%) |
May 25, 2016 | 10.30 | 10.96 | 9.971 | 10.91 | 6,651,376 | +0.52(+5.05%) |
May 24, 2016 | 10.92 | 11.14 | 10.30 | 10.39 | 6,249,268 | -0.91(-8.06%) |
May 23, 2016 | 11.07 | 11.56 | 10.80 | 11.30 | 3,975,264 | -0.06(-0.52%) |
May 20, 2016 | 11.50 | 11.65 | 10.79 | 11.36 | 5,454,526 | -0.01(-0.09%) |
May 19, 2016 | 10.59 | 11.53 | 10.22 | 11.37 | 8,464,937 | +0.29(+2.59%) |
May 18, 2016 | 11.68 | 11.97 | 11.01 | 11.08 | 7,952,460 | -0.88(-7.37%) |
May 17, 2016 | 11.47 | 12.11 | 11.15 | 11.96 | 10,065,408 | +0.84(+7.57%) |
May 16, 2016 | 10.78 | 11.32 | 10.77 | 11.12 | 6,078,647 | +0.52(+4.95%) |
May 13, 2016 | 10.58 | 10.73 | 10.36 | 10.59 | 4,859,682 | -0.08(-0.74%) |
May 12, 2016 | 10.36 | 10.78 | 10.27 | 10.67 | 6,393,135 | +0.31(+2.96%) |
May 11, 2016 | 10.23 | 10.75 | 10.00 | 10.37 | 7,541,742 | +0.58(+5.97%) |
May 10, 2016 | 9.327 | 9.832 | 9.277 | 9.782 | 3,638,071 | +0.48(+5.11%) |
May 09, 2016 | 9.713 | 9.743 | 9.198 | 9.307 | 5,006,277 | -0.95(-9.27%) |
May 06, 2016 | 9.901 | 10.41 | 9.822 | 10.26 | 6,778,759 | +0.54(+5.61%) |
May 05, 2016 | 9.525 | 9.782 | 9.466 | 9.713 | 3,752,408 | +0.39(+4.14%) |
May 04, 2016 | 9.584 | 9.971 | 9.297 | 9.327 | 5,173,641 | -0.48(-4.85%) |
May 03, 2016 | 9.961 | 10.12 | 9.604 | 9.802 | 5,140,129 | -0.20(-1.98%) |
May 02, 2016 | 10.62 | 10.71 | 9.862 | 10.00 | 5,942,222 | -0.53(-5.08%) |
Apr 29, 2016 | 10.18 | 10.61 | 10.16 | 10.53 | 7,362,010 | +0.61(+6.19%) |
Apr 28, 2016 | 9.961 | 10.19 | 9.703 | 9.921 | 6,211,748 | +0.06(+0.60%) |
Apr 27, 2016 | 9.753 | 10.06 | 9.555 | 9.862 | 5,736,598 | +0.32(+3.32%) |
Apr 26, 2016 | 8.970 | 9.565 | 8.881 | 9.545 | 4,888,470 | +0.66(+7.47%) |
Apr 25, 2016 | 8.733 | 9.218 | 8.723 | 8.881 | 5,012,428 | +0.07(+0.79%) |
Apr 22, 2016 | 9.376 | 9.535 | 8.644 | 8.812 | 8,062,431 | -0.71(-7.48%) |
Apr 21, 2016 | 9.911 | 9.911 | 9.208 | 9.525 | 7,308,123 | +0.11(+1.16%) |
Apr 20, 2016 | 9.753 | 10.23 | 9.297 | 9.416 | 10,636,998 | -0.36(-3.65%) |
Apr 19, 2016 | 9.188 | 9.832 | 9.102 | 9.772 | 8,319,498 | +1.34(+15.85%) |
Apr 18, 2016 | 8.238 | 8.485 | 8.119 | 8.436 | 4,720,042 | +0.30(+3.65%) |
Apr 15, 2016 | 7.634 | 8.168 | 7.475 | 8.139 | 4,345,511 | +0.65(+8.73%) |
Apr 14, 2016 | 7.683 | 7.850 | 7.267 | 7.485 | 4,437,999 | -0.18(-2.33%) |
Apr 13, 2016 | 7.574 | 7.961 | 7.555 | 7.664 | 3,424,908 | +0.02(+0.26%) |
Apr 12, 2016 | 7.584 | 7.782 | 7.436 | 7.644 | 4,057,377 | +0.17(+2.25%) |
Apr 11, 2016 | 6.961 | 7.545 | 6.941 | 7.475 | 4,411,222 | +0.67(+9.90%) |
Apr 08, 2016 | 6.495 | 6.852 | 6.485 | 6.802 | 2,833,434 | +0.31(+4.73%) |
Apr 07, 2016 | 6.426 | 6.614 | 6.406 | 6.495 | 2,346,545 | +0.16(+2.50%) |
Apr 06, 2016 | 6.327 | 6.376 | 6.173 | 6.337 | 2,003,950 | -0.03(-0.47%) |
Apr 05, 2016 | 6.337 | 6.396 | 6.129 | 6.366 | 2,287,301 | +0.15(+2.39%) |
Apr 04, 2016 | 6.406 | 6.416 | 6.139 | 6.218 | 2,050,745 | -0.23(-3.53%) |