Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13.66 | 13.69 | 13.38 | 13.49 | 22,189,466 | -0.07(-0.51%) |
Jul 28, 2016 | 13.88 | 13.94 | 13.46 | 13.56 | 25,965,046 | -0.37(-2.68%) |
Jul 27, 2016 | 14.58 | 14.62 | 13.80 | 13.94 | 35,668,116 | -0.47(-3.27%) |
Jul 26, 2016 | 13.75 | 14.43 | 13.69 | 14.41 | 39,662,736 | +0.74(+5.39%) |
Jul 25, 2016 | 13.75 | 14.07 | 13.63 | 13.67 | 52,283,276 | +0.78(+6.02%) |
Jul 22, 2016 | 12.97 | 12.97 | 12.78 | 12.90 | 19,097,158 | -0.05(-0.38%) |
Jul 21, 2016 | 13.24 | 13.26 | 12.85 | 12.94 | 17,037,938 | -0.40(-3.02%) |
Jul 20, 2016 | 13.09 | 13.38 | 13.00 | 13.35 | 36,309,516 | +0.36(+2.80%) |
Jul 19, 2016 | 12.98 | 13.02 | 12.82 | 12.98 | 31,124,634 | -0.12(-0.90%) |
Jul 18, 2016 | 13.01 | 13.12 | 12.86 | 13.10 | 17,493,136 | +0.21(+1.60%) |
Jul 15, 2016 | 13.07 | 13.26 | 12.81 | 12.90 | 18,374,616 | -0.16(-1.20%) |
Jul 14, 2016 | 13.26 | 13.31 | 13.03 | 13.05 | 19,034,492 | +0.00(+0.00%) |
Jul 13, 2016 | 13.00 | 13.15 | 12.84 | 13.05 | 23,487,154 | +0.06(+0.45%) |
Jul 12, 2016 | 12.77 | 13.21 | 12.75 | 12.99 | 35,863,604 | +0.58(+4.67%) |
Jul 11, 2016 | 12.56 | 12.75 | 12.38 | 12.41 | 23,211,500 | +0.02(+0.16%) |
Jul 08, 2016 | 12.17 | 12.49 | 11.98 | 12.39 | 28,464,446 | +0.41(+3.44%) |
Jul 07, 2016 | 11.69 | 12.33 | 11.68 | 11.98 | 34,062,504 | +0.28(+2.44%) |
Jul 05, 2016 | 12.16 | 12.23 | 11.59 | 11.70 | 37,973,208 | -0.58(-4.72%) |
Jul 01, 2016 | 12.36 | 12.28 | 12.28 | 12.28 | 70,099,912 | -1.24(-9.16%) |
Jun 30, 2016 | 13.10 | 13.53 | 12.99 | 13.51 | 49,257,692 | +0.56(+4.32%) |
Jun 29, 2016 | 13.06 | 13.18 | 12.71 | 12.95 | 37,539,916 | +0.20(+1.54%) |
Jun 28, 2016 | 12.41 | 12.81 | 12.39 | 12.76 | 35,463,752 | +0.75(+6.21%) |
Jun 27, 2016 | 12.90 | 13.00 | 11.88 | 12.01 | 46,757,112 | -0.96(-7.42%) |
Jun 24, 2016 | 13.26 | 13.60 | 12.90 | 12.97 | 78,896,080 | -0.82(-5.98%) |
Jun 23, 2016 | 13.17 | 13.91 | 13.17 | 13.80 | 72,415,520 | +1.31(+10.46%) |
Jun 22, 2016 | 12.55 | 12.81 | 12.44 | 12.49 | 27,446,580 | -0.03(-0.23%) |
Jun 21, 2016 | 12.32 | 12.60 | 12.21 | 12.52 | 25,515,760 | +0.42(+3.49%) |
Jun 20, 2016 | 12.29 | 12.43 | 12.07 | 12.10 | 21,869,882 | +0.12(+0.98%) |
Jun 17, 2016 | 11.76 | 12.13 | 11.74 | 11.98 | 20,979,180 | +0.25(+2.09%) |
Jun 16, 2016 | 11.66 | 11.77 | 11.37 | 11.74 | 22,859,566 | -0.07(-0.58%) |
Jun 15, 2016 | 11.94 | 12.03 | 11.74 | 11.81 | 17,809,642 | +0.10(+0.84%) |
Jun 14, 2016 | 11.85 | 12.10 | 11.53 | 11.71 | 22,311,910 | -0.13(-1.08%) |
Jun 13, 2016 | 11.79 | 12.13 | 11.73 | 11.83 | 15,853,542 | -0.09(-0.74%) |
Jun 10, 2016 | 12.10 | 12.15 | 11.83 | 11.92 | 21,829,440 | -0.36(-2.96%) |
Jun 09, 2016 | 12.25 | 12.47 | 12.02 | 12.29 | 22,279,564 | -0.07(-0.56%) |
Jun 08, 2016 | 12.85 | 12.85 | 12.29 | 12.36 | 26,340,142 | -0.41(-3.23%) |
Jun 07, 2016 | 12.60 | 12.91 | 12.58 | 12.77 | 21,799,134 | +0.23(+1.80%) |
Jun 06, 2016 | 12.66 | 12.81 | 12.53 | 12.54 | 25,293,164 | -0.09(-0.70%) |
Jun 03, 2016 | 12.79 | 12.81 | 12.40 | 12.63 | 28,841,470 | -0.25(-1.91%) |
Jun 02, 2016 | 12.72 | 12.97 | 12.52 | 12.88 | 32,522,572 | +0.02(+0.15%) |
Jun 01, 2016 | 12.38 | 12.86 | 12.09 | 12.86 | 36,405,412 | +0.36(+2.91%) |
May 31, 2016 | 12.43 | 12.68 | 12.04 | 12.49 | 50,503,588 | +0.40(+3.33%) |
May 27, 2016 | 11.76 | 12.09 | 12.09 | 12.09 | 30,381,370 | +0.35(+3.01%) |
May 26, 2016 | 11.50 | 11.81 | 11.48 | 11.74 | 24,060,956 | +0.34(+3.02%) |
May 25, 2016 | 11.38 | 11.57 | 11.22 | 11.39 | 29,733,718 | +0.11(+0.96%) |
May 24, 2016 | 11.11 | 11.29 | 10.96 | 11.28 | 25,891,052 | +0.34(+3.14%) |
May 23, 2016 | 10.65 | 10.97 | 10.64 | 10.94 | 28,885,328 | +0.33(+3.15%) |
May 20, 2016 | 10.13 | 10.62 | 10.11 | 10.61 | 31,757,246 | +0.72(+7.25%) |
May 19, 2016 | 9.821 | 10.08 | 9.738 | 9.890 | 19,195,678 | +0.02(+0.20%) |
May 18, 2016 | 9.507 | 10.10 | 9.507 | 9.870 | 27,508,812 | +0.37(+3.93%) |
May 17, 2016 | 9.478 | 9.743 | 9.325 | 9.497 | 22,513,758 | -0.01(-0.10%) |
May 16, 2016 | 9.438 | 9.497 | 9.340 | 9.507 | 16,542,835 | +0.12(+1.26%) |
May 13, 2016 | 9.487 | 9.615 | 9.242 | 9.389 | 21,908,892 | -0.07(-0.73%) |
May 12, 2016 | 9.969 | 10.08 | 9.183 | 9.458 | 41,813,040 | -0.46(-4.65%) |
May 11, 2016 | 9.841 | 10.15 | 9.831 | 9.919 | 18,121,736 | +0.01(+0.10%) |
May 10, 2016 | 9.762 | 9.929 | 9.659 | 9.910 | 19,964,566 | +0.22(+2.23%) |
May 09, 2016 | 9.821 | 9.890 | 9.586 | 9.694 | 20,849,336 | -0.12(-1.20%) |
May 06, 2016 | 9.802 | 10.03 | 9.674 | 9.811 | 21,344,758 | -0.07(-0.70%) |
May 05, 2016 | 9.880 | 10.21 | 9.831 | 9.880 | 26,936,736 | +0.06(+0.60%) |
May 04, 2016 | 10.07 | 10.30 | 9.625 | 9.821 | 41,586,028 | -0.35(-3.47%) |
May 03, 2016 | 10.30 | 10.43 | 10.07 | 10.17 | 28,354,074 | -0.26(-2.45%) |