Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.19 | 13.50 | 12.92 | 13.47 | 5,252,016 | +0.46(+3.51%) |
Jun 29, 2016 | 12.89 | 13.29 | 12.65 | 13.01 | 6,762,543 | +0.53(+4.21%) |
Jun 28, 2016 | 12.17 | 12.72 | 12.10 | 12.49 | 4,395,590 | +0.13(+1.04%) |
Jun 27, 2016 | 12.91 | 13.14 | 11.98 | 12.36 | 7,298,266 | -0.60(-4.67%) |
Jun 24, 2016 | 13.16 | 13.22 | 12.64 | 12.96 | 7,187,355 | +0.66(+5.40%) |
Jun 23, 2016 | 12.25 | 12.46 | 12.05 | 12.30 | 2,973,641 | -0.06(-0.48%) |
Jun 22, 2016 | 12.33 | 12.44 | 11.91 | 12.36 | 5,250,028 | +0.03(+0.24%) |
Jun 21, 2016 | 12.29 | 12.47 | 12.15 | 12.33 | 3,500,921 | -0.31(-2.43%) |
Jun 20, 2016 | 11.88 | 12.75 | 11.77 | 12.63 | 5,410,533 | +0.49(+4.00%) |
Jun 17, 2016 | 12.63 | 12.68 | 11.91 | 12.15 | 22,349,690 | -0.18(-1.45%) |
Jun 16, 2016 | 13.34 | 13.46 | 12.09 | 12.33 | 7,768,067 | -0.47(-3.64%) |
Jun 15, 2016 | 12.18 | 12.94 | 12.07 | 12.79 | 5,458,502 | +0.63(+5.22%) |
Jun 14, 2016 | 12.45 | 12.55 | 11.85 | 12.16 | 4,615,992 | -0.33(-2.62%) |
Jun 13, 2016 | 12.61 | 12.74 | 12.20 | 12.49 | 4,627,651 | +0.13(+1.04%) |
Jun 10, 2016 | 12.76 | 13.21 | 12.24 | 12.36 | 5,833,981 | -0.40(-3.11%) |
Jun 09, 2016 | 12.34 | 12.83 | 12.05 | 12.75 | 5,540,778 | +0.46(+3.71%) |
Jun 08, 2016 | 12.26 | 12.72 | 12.14 | 12.30 | 5,992,894 | +0.80(+6.99%) |
Jun 07, 2016 | 11.51 | 11.73 | 11.34 | 11.49 | 3,391,386 | -0.27(-2.28%) |
Jun 06, 2016 | 11.69 | 11.90 | 11.37 | 11.76 | 5,566,525 | +0.10(+0.85%) |
Jun 03, 2016 | 11.10 | 11.69 | 11.04 | 11.66 | 7,167,011 | +1.29(+12.43%) |
Jun 02, 2016 | 10.17 | 10.54 | 10.04 | 10.37 | 3,717,592 | +0.14(+1.36%) |
Jun 01, 2016 | 10.41 | 10.53 | 9.997 | 10.23 | 3,620,978 | -0.10(-0.96%) |
May 31, 2016 | 10.02 | 10.62 | 10.01 | 10.33 | 5,012,559 | +0.07(+0.68%) |
May 27, 2016 | 10.69 | 10.26 | 10.26 | 10.26 | 4,620,754 | -0.56(-5.13%) |
May 26, 2016 | 11.33 | 11.39 | 10.64 | 10.82 | 4,610,714 | -0.11(-1.00%) |
May 25, 2016 | 10.31 | 10.98 | 9.987 | 10.93 | 6,640,495 | +0.53(+5.05%) |
May 24, 2016 | 10.94 | 11.16 | 10.31 | 10.40 | 6,239,045 | -0.91(-8.06%) |
May 23, 2016 | 11.09 | 11.58 | 10.82 | 11.32 | 3,968,761 | -0.06(-0.52%) |
May 20, 2016 | 11.51 | 11.67 | 10.81 | 11.38 | 5,445,602 | -0.01(-0.09%) |
May 19, 2016 | 10.61 | 11.55 | 10.23 | 11.39 | 8,451,088 | +0.29(+2.59%) |
May 18, 2016 | 11.70 | 11.99 | 11.03 | 11.10 | 7,939,450 | -0.88(-7.37%) |
May 17, 2016 | 11.48 | 12.13 | 11.17 | 11.98 | 10,048,941 | +0.84(+7.57%) |
May 16, 2016 | 10.80 | 11.34 | 10.79 | 11.14 | 6,068,702 | +0.53(+4.95%) |
May 13, 2016 | 10.60 | 10.75 | 10.37 | 10.61 | 4,851,732 | -0.08(-0.74%) |
May 12, 2016 | 10.37 | 10.80 | 10.28 | 10.69 | 6,382,676 | +0.31(+2.96%) |
May 11, 2016 | 10.24 | 10.77 | 10.02 | 10.38 | 7,529,404 | +0.59(+5.97%) |
May 10, 2016 | 9.342 | 9.848 | 9.293 | 9.798 | 3,632,120 | +0.48(+5.11%) |
May 09, 2016 | 9.729 | 9.759 | 9.213 | 9.322 | 4,998,087 | -0.95(-9.27%) |
May 06, 2016 | 9.917 | 10.42 | 9.838 | 10.27 | 6,767,669 | +0.55(+5.61%) |
May 05, 2016 | 9.541 | 9.798 | 9.481 | 9.729 | 3,746,269 | +0.39(+4.14%) |
May 04, 2016 | 9.600 | 9.987 | 9.312 | 9.342 | 5,165,177 | -0.48(-4.85%) |
May 03, 2016 | 9.977 | 10.14 | 9.620 | 9.818 | 5,131,720 | -0.20(-1.98%) |
May 02, 2016 | 10.64 | 10.73 | 9.878 | 10.02 | 5,932,501 | -0.54(-5.07%) |
Apr 29, 2016 | 10.20 | 10.63 | 10.18 | 10.55 | 7,349,966 | +0.61(+6.19%) |
Apr 28, 2016 | 9.977 | 10.21 | 9.719 | 9.937 | 6,201,586 | +0.06(+0.60%) |
Apr 27, 2016 | 9.769 | 10.08 | 9.570 | 9.878 | 5,727,214 | +0.32(+3.32%) |
Apr 26, 2016 | 8.985 | 9.580 | 8.896 | 9.560 | 4,880,473 | +0.66(+7.47%) |
Apr 25, 2016 | 8.747 | 9.233 | 8.737 | 8.896 | 5,004,228 | +0.07(+0.79%) |
Apr 22, 2016 | 9.392 | 9.550 | 8.658 | 8.827 | 8,049,241 | -0.71(-7.48%) |
Apr 21, 2016 | 9.927 | 9.927 | 9.223 | 9.541 | 7,296,168 | +0.11(+1.16%) |
Apr 20, 2016 | 9.769 | 10.24 | 9.312 | 9.431 | 10,619,596 | -0.36(-3.65%) |
Apr 19, 2016 | 9.203 | 9.848 | 9.117 | 9.789 | 8,305,888 | +1.34(+15.85%) |
Apr 18, 2016 | 8.251 | 8.499 | 8.132 | 8.450 | 4,712,320 | +0.30(+3.65%) |
Apr 15, 2016 | 7.646 | 8.182 | 7.488 | 8.152 | 4,338,402 | +0.65(+8.73%) |
Apr 14, 2016 | 7.696 | 7.863 | 7.279 | 7.498 | 4,430,738 | -0.18(-2.33%) |
Apr 13, 2016 | 7.587 | 7.974 | 7.567 | 7.676 | 3,419,305 | +0.02(+0.26%) |
Apr 12, 2016 | 7.597 | 7.795 | 7.448 | 7.656 | 4,050,739 | +0.17(+2.25%) |
Apr 11, 2016 | 6.972 | 7.557 | 6.952 | 7.488 | 4,404,006 | +0.67(+9.90%) |
Apr 08, 2016 | 6.506 | 6.863 | 6.496 | 6.813 | 2,828,799 | +0.31(+4.73%) |
Apr 07, 2016 | 6.436 | 6.625 | 6.417 | 6.506 | 2,342,706 | +0.16(+2.50%) |
Apr 06, 2016 | 6.337 | 6.387 | 6.184 | 6.347 | 2,000,672 | -0.03(-0.47%) |
Apr 05, 2016 | 6.347 | 6.407 | 6.139 | 6.377 | 2,283,559 | +0.15(+2.39%) |
Apr 04, 2016 | 6.417 | 6.426 | 6.149 | 6.228 | 2,047,390 | -0.23(-3.53%) |