Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.85 | 14.06 | 13.60 | 14.02 | 41,699,420 | +0.23(+1.64%) |
Jul 28, 2016 | 13.80 | 13.90 | 13.75 | 13.80 | 22,582,190 | +0.03(+0.21%) |
Jul 27, 2016 | 14.03 | 14.05 | 13.68 | 13.77 | 45,471,560 | -0.14(-1.01%) |
Jul 26, 2016 | 13.79 | 13.98 | 13.77 | 13.91 | 52,372,216 | +0.23(+1.71%) |
Jul 25, 2016 | 13.51 | 13.70 | 13.45 | 13.67 | 31,815,214 | +0.25(+1.85%) |
Jul 22, 2016 | 13.12 | 13.42 | 13.02 | 13.42 | 32,147,746 | +0.36(+2.72%) |
Jul 21, 2016 | 13.28 | 13.33 | 13.02 | 13.07 | 36,784,236 | -0.25(-1.84%) |
Jul 20, 2016 | 13.19 | 13.38 | 13.13 | 13.31 | 30,181,870 | +0.17(+1.31%) |
Jul 19, 2016 | 13.00 | 13.19 | 12.98 | 13.14 | 38,957,048 | +0.13(+1.04%) |
Jul 18, 2016 | 13.10 | 13.12 | 12.96 | 13.01 | 25,756,094 | +0.07(+0.51%) |
Jul 15, 2016 | 12.93 | 13.00 | 12.73 | 12.94 | 43,636,604 | -0.15(-1.16%) |
Jul 14, 2016 | 13.03 | 13.21 | 12.92 | 13.09 | 32,255,186 | +0.13(+1.02%) |
Jul 13, 2016 | 12.99 | 13.06 | 12.94 | 12.96 | 33,043,110 | -0.00(-0.04%) |
Jul 12, 2016 | 12.92 | 13.08 | 12.75 | 12.97 | 44,463,244 | +0.19(+1.50%) |
Jul 11, 2016 | 12.67 | 12.87 | 12.65 | 12.77 | 45,683,448 | +0.29(+2.30%) |
Jul 08, 2016 | 12.13 | 12.55 | 12.01 | 12.49 | 49,064,696 | +0.48(+4.01%) |
Jul 07, 2016 | 11.78 | 12.05 | 11.73 | 12.01 | 40,251,816 | +0.38(+3.25%) |
Jul 05, 2016 | 11.39 | 11.65 | 11.30 | 11.63 | 37,778,548 | +0.17(+1.48%) |
Jul 01, 2016 | 11.48 | 11.46 | 11.46 | 11.46 | 22,243,950 | -0.09(-0.74%) |
Jun 30, 2016 | 11.47 | 11.61 | 11.38 | 11.54 | 43,864,932 | +0.09(+0.77%) |
Jun 29, 2016 | 11.37 | 11.54 | 11.34 | 11.46 | 32,466,186 | +0.18(+1.63%) |
Jun 28, 2016 | 11.32 | 11.33 | 11.12 | 11.27 | 38,882,444 | +0.16(+1.46%) |
Jun 27, 2016 | 11.14 | 11.22 | 10.95 | 11.11 | 45,813,192 | -0.12(-1.07%) |
Jun 24, 2016 | 11.42 | 11.63 | 11.12 | 11.23 | 103,609,000 | -0.68(-5.69%) |
Jun 23, 2016 | 11.71 | 11.92 | 11.70 | 11.91 | 30,301,328 | +0.31(+2.67%) |
Jun 22, 2016 | 11.63 | 11.71 | 11.58 | 11.60 | 20,627,296 | -0.01(-0.09%) |
Jun 21, 2016 | 11.73 | 11.76 | 11.59 | 11.61 | 21,634,162 | -0.07(-0.61%) |
Jun 20, 2016 | 11.66 | 11.83 | 11.65 | 11.68 | 29,908,222 | +0.21(+1.80%) |
Jun 17, 2016 | 11.69 | 11.69 | 11.43 | 11.47 | 47,952,032 | -0.20(-1.75%) |
Jun 16, 2016 | 11.54 | 11.70 | 11.43 | 11.68 | 25,088,554 | +0.05(+0.40%) |
Jun 15, 2016 | 11.61 | 11.73 | 11.48 | 11.63 | 30,647,902 | +0.12(+1.02%) |
Jun 14, 2016 | 11.46 | 11.57 | 11.33 | 11.51 | 30,373,726 | +0.02(+0.19%) |
Jun 13, 2016 | 11.36 | 11.71 | 11.36 | 11.49 | 48,418,420 | +0.14(+1.28%) |
Jun 10, 2016 | 11.50 | 11.60 | 11.33 | 11.34 | 40,725,836 | -0.29(-2.49%) |
Jun 09, 2016 | 11.30 | 11.65 | 11.28 | 11.63 | 48,070,004 | +0.29(+2.60%) |
Jun 08, 2016 | 11.38 | 11.42 | 11.25 | 11.34 | 23,886,046 | -0.04(-0.32%) |
Jun 07, 2016 | 11.42 | 11.49 | 11.37 | 11.38 | 19,684,756 | +0.02(+0.19%) |
Jun 06, 2016 | 11.44 | 11.53 | 11.30 | 11.35 | 32,834,040 | -0.06(-0.52%) |
Jun 03, 2016 | 11.46 | 11.48 | 11.21 | 11.41 | 46,941,340 | -0.16(-1.40%) |
Jun 02, 2016 | 11.56 | 11.67 | 11.44 | 11.58 | 33,484,120 | +0.08(+0.70%) |
Jun 01, 2016 | 11.42 | 11.61 | 11.38 | 11.49 | 39,407,112 | +0.02(+0.19%) |
May 31, 2016 | 11.32 | 11.50 | 11.31 | 11.47 | 41,995,640 | +0.20(+1.79%) |
May 27, 2016 | 11.22 | 11.27 | 11.27 | 11.27 | 28,243,326 | +0.06(+0.55%) |
May 26, 2016 | 11.11 | 11.29 | 11.08 | 11.21 | 31,550,642 | +0.12(+1.06%) |
May 25, 2016 | 11.17 | 11.22 | 11.00 | 11.09 | 46,705,744 | -0.05(-0.42%) |
May 24, 2016 | 10.91 | 11.17 | 10.88 | 11.14 | 42,329,992 | +0.26(+2.43%) |
May 23, 2016 | 10.90 | 10.95 | 10.81 | 10.87 | 42,219,300 | +0.02(+0.16%) |
May 20, 2016 | 10.73 | 10.90 | 10.72 | 10.86 | 39,919,040 | +0.19(+1.79%) |
May 19, 2016 | 10.58 | 10.74 | 10.56 | 10.67 | 40,714,764 | +0.05(+0.44%) |
May 18, 2016 | 10.29 | 10.74 | 10.29 | 10.62 | 55,222,848 | +0.26(+2.56%) |
May 17, 2016 | 10.29 | 10.43 | 10.15 | 10.36 | 64,137,008 | +0.02(+0.21%) |
May 16, 2016 | 9.961 | 10.48 | 9.929 | 10.33 | 99,298,792 | +0.30(+2.95%) |
May 13, 2016 | 9.599 | 10.04 | 9.599 | 10.04 | 215,399,968 | +1.32(+15.21%) |
May 12, 2016 | 8.896 | 8.935 | 8.555 | 8.712 | 68,372,176 | -0.12(-1.36%) |
May 11, 2016 | 8.834 | 8.930 | 8.785 | 8.832 | 33,490,900 | +0.02(+0.28%) |
May 10, 2016 | 8.695 | 8.822 | 8.611 | 8.807 | 27,514,482 | +0.17(+1.93%) |
May 09, 2016 | 8.675 | 8.712 | 8.570 | 8.641 | 34,023,752 | -0.01(-0.14%) |
May 06, 2016 | 8.550 | 8.676 | 8.533 | 8.653 | 18,703,840 | +0.09(+1.03%) |
May 05, 2016 | 8.585 | 8.665 | 8.501 | 8.565 | 25,200,220 | +0.05(+0.60%) |
May 04, 2016 | 8.607 | 8.614 | 8.425 | 8.514 | 53,665,708 | -0.20(-2.28%) |
May 03, 2016 | 8.717 | 8.751 | 8.636 | 8.712 | 22,866,720 | -0.11(-1.19%) |