Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.89 | 12.06 | 11.83 | 11.99 | 11,422,957 | +0.04(+0.37%) |
Jul 28, 2016 | 11.86 | 11.99 | 11.77 | 11.94 | 10,818,495 | +0.04(+0.33%) |
Jul 27, 2016 | 12.01 | 12.02 | 11.75 | 11.91 | 13,474,810 | -0.03(-0.24%) |
Jul 26, 2016 | 11.90 | 12.00 | 11.78 | 11.94 | 10,881,274 | +0.00(+0.04%) |
Jul 25, 2016 | 11.98 | 11.99 | 11.81 | 11.93 | 12,418,716 | -0.09(-0.76%) |
Jul 22, 2016 | 11.89 | 12.03 | 11.83 | 12.02 | 10,056,314 | +0.16(+1.35%) |
Jul 21, 2016 | 11.97 | 12.02 | 11.77 | 11.86 | 11,831,122 | -0.14(-1.16%) |
Jul 20, 2016 | 11.94 | 12.04 | 11.86 | 12.00 | 8,647,012 | +0.15(+1.29%) |
Jul 19, 2016 | 11.80 | 11.86 | 11.76 | 11.85 | 11,899,504 | -0.04(-0.35%) |
Jul 18, 2016 | 11.82 | 11.92 | 11.77 | 11.89 | 7,823,143 | +0.10(+0.81%) |
Jul 15, 2016 | 11.94 | 11.95 | 11.71 | 11.79 | 12,712,833 | -0.04(-0.30%) |
Jul 14, 2016 | 11.89 | 11.93 | 11.77 | 11.83 | 16,861,672 | +0.18(+1.54%) |
Jul 13, 2016 | 11.73 | 11.74 | 11.55 | 11.65 | 13,194,834 | +0.00(+0.01%) |
Jul 12, 2016 | 11.59 | 11.71 | 11.54 | 11.65 | 14,017,505 | +0.25(+2.19%) |
Jul 11, 2016 | 11.37 | 11.51 | 11.33 | 11.40 | 16,231,888 | +0.12(+1.08%) |
Jul 08, 2016 | 11.04 | 11.33 | 10.80 | 11.28 | 19,043,150 | +0.48(+4.43%) |
Jul 07, 2016 | 10.86 | 10.98 | 10.67 | 10.80 | 18,753,302 | -0.02(-0.21%) |
Jul 06, 2016 | 10.54 | 10.85 | 10.43 | 10.82 | 19,047,008 | +0.18(+1.68%) |
Jul 05, 2016 | 10.72 | 10.74 | 10.53 | 10.64 | 16,122,185 | -0.22(-2.03%) |
Jul 01, 2016 | 10.78 | 10.86 | 10.86 | 10.86 | 16,476,991 | +0.08(+0.71%) |
Jun 30, 2016 | 10.45 | 10.81 | 10.36 | 10.79 | 26,890,412 | +0.40(+3.89%) |
Jun 29, 2016 | 10.11 | 10.41 | 10.10 | 10.38 | 23,118,216 | +0.52(+5.24%) |
Jun 28, 2016 | 9.642 | 9.875 | 9.584 | 9.867 | 25,025,856 | +0.51(+5.42%) |
Jun 27, 2016 | 9.665 | 9.665 | 9.238 | 9.360 | 26,566,956 | -0.54(-5.44%) |
Jun 24, 2016 | 9.951 | 10.48 | 9.827 | 9.898 | 36,756,968 | -1.20(-10.83%) |
Jun 23, 2016 | 10.93 | 11.10 | 10.86 | 11.10 | 13,857,245 | +0.42(+3.96%) |
Jun 22, 2016 | 10.74 | 10.90 | 10.66 | 10.68 | 11,285,175 | -0.06(-0.55%) |
Jun 21, 2016 | 10.72 | 10.81 | 10.64 | 10.74 | 8,672,082 | +0.09(+0.84%) |
Jun 20, 2016 | 10.80 | 10.91 | 10.63 | 10.65 | 15,166,122 | +0.20(+1.92%) |
Jun 17, 2016 | 10.55 | 10.55 | 10.33 | 10.45 | 17,377,314 | -0.12(-1.13%) |
Jun 16, 2016 | 10.31 | 10.59 | 10.14 | 10.57 | 19,171,454 | +0.10(+0.91%) |
Jun 15, 2016 | 10.59 | 10.69 | 10.44 | 10.47 | 20,385,744 | -0.06(-0.54%) |
Jun 14, 2016 | 10.52 | 10.62 | 10.35 | 10.53 | 21,904,724 | -0.06(-0.55%) |
Jun 13, 2016 | 10.71 | 10.88 | 10.57 | 10.59 | 14,664,159 | -0.24(-2.23%) |
Jun 10, 2016 | 10.89 | 10.95 | 10.73 | 10.83 | 16,497,862 | -0.32(-2.88%) |
Jun 09, 2016 | 11.06 | 11.17 | 11.01 | 11.15 | 8,927,512 | -0.04(-0.38%) |
Jun 08, 2016 | 11.11 | 11.22 | 11.09 | 11.19 | 7,077,870 | +0.11(+0.99%) |
Jun 07, 2016 | 11.07 | 11.19 | 11.06 | 11.08 | 7,780,275 | +0.04(+0.37%) |
Jun 06, 2016 | 10.94 | 11.10 | 10.91 | 11.04 | 9,917,384 | +0.16(+1.47%) |
Jun 03, 2016 | 10.86 | 10.94 | 10.66 | 10.88 | 16,382,765 | -0.10(-0.87%) |
Jun 02, 2016 | 10.80 | 10.97 | 10.71 | 10.97 | 6,874,530 | +0.11(+0.97%) |
Jun 01, 2016 | 10.69 | 10.90 | 10.66 | 10.87 | 7,328,295 | +0.06(+0.55%) |
May 31, 2016 | 10.92 | 10.94 | 10.70 | 10.81 | 10,039,906 | -0.05(-0.48%) |
May 27, 2016 | 10.76 | 10.86 | 10.86 | 10.86 | 6,568,753 | +0.13(+1.22%) |
May 26, 2016 | 10.75 | 10.79 | 10.68 | 10.73 | 6,931,649 | +0.01(+0.11%) |
May 25, 2016 | 10.63 | 10.80 | 10.62 | 10.72 | 12,808,914 | +0.21(+2.00%) |
May 24, 2016 | 10.26 | 10.56 | 10.25 | 10.51 | 15,816,504 | +0.40(+3.96%) |
May 23, 2016 | 10.16 | 10.21 | 10.08 | 10.11 | 9,247,801 | -0.05(-0.49%) |
May 20, 2016 | 10.08 | 10.25 | 10.07 | 10.16 | 12,027,626 | +0.18(+1.82%) |
May 19, 2016 | 9.950 | 10.02 | 9.761 | 9.978 | 19,674,492 | -0.11(-1.06%) |
May 18, 2016 | 10.01 | 10.28 | 9.888 | 10.08 | 18,686,758 | +0.01(+0.13%) |
May 17, 2016 | 10.31 | 10.36 | 9.975 | 10.07 | 16,221,224 | -0.28(-2.72%) |
May 16, 2016 | 10.09 | 10.44 | 10.08 | 10.35 | 14,333,237 | +0.30(+2.96%) |
May 13, 2016 | 10.28 | 10.37 | 10.01 | 10.06 | 14,959,780 | -0.27(-2.65%) |
May 12, 2016 | 10.45 | 10.47 | 10.15 | 10.33 | 16,848,472 | -0.00(-0.02%) |
May 11, 2016 | 10.54 | 10.60 | 10.32 | 10.33 | 15,617,607 | -0.29(-2.74%) |
May 10, 2016 | 10.36 | 10.63 | 10.35 | 10.62 | 10,860,799 | +0.37(+3.62%) |
May 09, 2016 | 10.19 | 10.32 | 10.16 | 10.25 | 13,697,039 | +0.04(+0.38%) |
May 06, 2016 | 9.976 | 10.22 | 9.947 | 10.21 | 15,559,190 | +0.10(+0.98%) |
May 05, 2016 | 10.19 | 10.26 | 10.03 | 10.11 | 15,866,951 | +0.01(+0.08%) |
May 04, 2016 | 10.11 | 10.24 | 10.03 | 10.11 | 17,249,726 | -0.18(-1.76%) |
May 03, 2016 | 10.34 | 10.38 | 10.15 | 10.29 | 17,064,018 | -0.27(-2.58%) |