Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.79 | 12.98 | 12.53 | 12.96 | 904,245 | +0.23(+1.83%) |
Jun 29, 2016 | 12.23 | 12.74 | 12.18 | 12.73 | 2,156,079 | +0.66(+5.50%) |
Jun 28, 2016 | 12.01 | 12.32 | 11.88 | 12.07 | 2,407,467 | +0.18(+1.55%) |
Jun 27, 2016 | 12.16 | 12.20 | 11.73 | 11.88 | 1,513,660 | -0.48(-3.89%) |
Jun 24, 2016 | 12.98 | 13.00 | 12.25 | 12.37 | 3,665,736 | -1.25(-9.21%) |
Jun 23, 2016 | 13.34 | 13.63 | 13.28 | 13.62 | 745,091 | +0.48(+3.67%) |
Jun 22, 2016 | 13.20 | 13.42 | 13.13 | 13.14 | 1,454,896 | -0.06(-0.46%) |
Jun 21, 2016 | 13.32 | 13.34 | 13.08 | 13.20 | 820,260 | -0.03(-0.21%) |
Jun 20, 2016 | 13.28 | 13.48 | 13.21 | 13.23 | 733,562 | +0.14(+1.09%) |
Jun 17, 2016 | 13.08 | 13.15 | 12.89 | 13.08 | 1,192,944 | +0.04(+0.31%) |
Jun 16, 2016 | 13.04 | 13.08 | 12.87 | 13.04 | 687,529 | -0.09(-0.67%) |
Jun 15, 2016 | 13.09 | 13.24 | 12.91 | 13.13 | 697,207 | +0.31(+2.38%) |
Jun 14, 2016 | 12.85 | 12.96 | 12.54 | 12.83 | 815,530 | -0.07(-0.53%) |
Jun 13, 2016 | 13.40 | 13.44 | 12.86 | 12.89 | 1,102,262 | -0.62(-4.57%) |
Jun 10, 2016 | 13.95 | 14.03 | 13.50 | 13.51 | 684,840 | -0.60(-4.28%) |
Jun 09, 2016 | 14.12 | 14.20 | 13.95 | 14.12 | 616,488 | -0.09(-0.62%) |
Jun 08, 2016 | 14.26 | 14.31 | 14.20 | 14.20 | 547,888 | -0.05(-0.38%) |
Jun 07, 2016 | 14.37 | 14.41 | 14.22 | 14.26 | 1,004,902 | -0.07(-0.52%) |
Jun 06, 2016 | 14.26 | 14.41 | 14.18 | 14.33 | 787,999 | +0.09(+0.62%) |
Jun 03, 2016 | 14.45 | 14.45 | 14.17 | 14.24 | 354,032 | -0.17(-1.18%) |
Jun 02, 2016 | 14.39 | 14.45 | 14.28 | 14.41 | 529,149 | -0.01(-0.09%) |
Jun 01, 2016 | 14.41 | 14.47 | 14.21 | 14.43 | 655,672 | -0.03(-0.23%) |
May 31, 2016 | 14.26 | 14.54 | 14.20 | 14.46 | 889,059 | +0.27(+1.91%) |
May 27, 2016 | 14.24 | 14.19 | 14.19 | 14.19 | 410,873 | -0.07(-0.52%) |
May 26, 2016 | 14.41 | 14.43 | 14.23 | 14.26 | 283,626 | -0.12(-0.85%) |
May 25, 2016 | 14.37 | 14.43 | 14.29 | 14.39 | 455,817 | +0.07(+0.47%) |
May 24, 2016 | 14.02 | 14.35 | 13.97 | 14.32 | 433,828 | +0.36(+2.58%) |
May 23, 2016 | 13.95 | 14.03 | 13.88 | 13.96 | 366,868 | +0.04(+0.29%) |
May 20, 2016 | 13.73 | 13.95 | 13.59 | 13.92 | 421,843 | +0.29(+2.14%) |
May 19, 2016 | 13.67 | 13.97 | 13.43 | 13.63 | 486,636 | -0.09(-0.64%) |
May 18, 2016 | 13.51 | 13.78 | 13.44 | 13.72 | 584,271 | +0.16(+1.15%) |
May 17, 2016 | 13.68 | 13.83 | 13.43 | 13.56 | 860,311 | -0.14(-1.04%) |
May 16, 2016 | 13.57 | 13.76 | 13.53 | 13.70 | 706,726 | +0.13(+0.95%) |
May 13, 2016 | 13.59 | 13.73 | 13.45 | 13.57 | 658,345 | -0.03(-0.25%) |
May 12, 2016 | 13.91 | 14.03 | 13.51 | 13.61 | 658,020 | -0.30(-2.15%) |
May 11, 2016 | 13.93 | 14.08 | 13.90 | 13.91 | 539,405 | -0.07(-0.53%) |
May 10, 2016 | 13.80 | 14.00 | 13.79 | 13.98 | 459,990 | +0.18(+1.28%) |
May 09, 2016 | 13.66 | 13.90 | 13.63 | 13.80 | 507,843 | +0.17(+1.24%) |
May 06, 2016 | 13.67 | 13.70 | 13.44 | 13.63 | 722,222 | -0.05(-0.40%) |
May 05, 2016 | 14.04 | 14.20 | 13.56 | 13.69 | 1,041,792 | -0.34(-2.42%) |
May 04, 2016 | 14.01 | 14.19 | 13.90 | 14.03 | 529,526 | -0.08(-0.58%) |
May 03, 2016 | 14.49 | 14.55 | 14.07 | 14.11 | 770,623 | -0.56(-3.84%) |
May 02, 2016 | 14.72 | 14.77 | 14.52 | 14.67 | 636,714 | +0.01(+0.09%) |
Apr 29, 2016 | 14.96 | 14.96 | 14.49 | 14.66 | 521,039 | -0.37(-2.48%) |
Apr 28, 2016 | 15.07 | 15.21 | 14.96 | 15.03 | 465,150 | -0.12(-0.76%) |
Apr 27, 2016 | 14.87 | 15.23 | 14.85 | 15.15 | 565,120 | +0.23(+1.55%) |
Apr 26, 2016 | 14.85 | 14.99 | 14.77 | 14.92 | 298,815 | +0.10(+0.69%) |
Apr 25, 2016 | 15.03 | 15.07 | 14.69 | 14.81 | 380,204 | -0.28(-1.89%) |
Apr 22, 2016 | 15.09 | 15.23 | 14.94 | 15.10 | 501,660 | +0.07(+0.45%) |
Apr 21, 2016 | 14.98 | 15.11 | 14.92 | 15.03 | 335,315 | -0.01(-0.09%) |
Apr 20, 2016 | 15.09 | 15.15 | 14.98 | 15.04 | 240,511 | -0.05(-0.36%) |
Apr 19, 2016 | 15.08 | 15.36 | 15.04 | 15.10 | 705,975 | +0.03(+0.23%) |
Apr 18, 2016 | 14.94 | 15.13 | 14.79 | 15.07 | 415,841 | +0.00(+0.00%) |
Apr 15, 2016 | 15.10 | 15.21 | 15.01 | 15.07 | 702,329 | -0.05(-0.36%) |
Apr 14, 2016 | 15.17 | 15.17 | 15.07 | 15.12 | 581,899 | -0.10(-0.67%) |
Apr 13, 2016 | 14.89 | 15.22 | 14.77 | 15.22 | 446,501 | +0.45(+3.08%) |
Apr 12, 2016 | 14.64 | 14.81 | 14.61 | 14.77 | 413,917 | +0.12(+0.83%) |
Apr 11, 2016 | 14.78 | 14.88 | 14.57 | 14.64 | 370,148 | -0.04(-0.28%) |
Apr 08, 2016 | 14.60 | 14.80 | 14.51 | 14.69 | 363,139 | +0.23(+1.60%) |
Apr 07, 2016 | 14.66 | 14.72 | 14.30 | 14.45 | 435,829 | -0.33(-2.25%) |
Apr 06, 2016 | 14.64 | 14.87 | 14.61 | 14.79 | 523,463 | +0.14(+0.97%) |
Apr 05, 2016 | 14.58 | 14.70 | 14.52 | 14.64 | 400,531 | -0.09(-0.64%) |
Apr 04, 2016 | 14.83 | 14.92 | 14.69 | 14.74 | 458,386 | -0.11(-0.73%) |