Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.26 | 13.35 | 13.24 | 13.33 | 232,014 | +0.12(+0.93%) |
Jun 29, 2016 | 13.20 | 13.26 | 13.11 | 13.20 | 184,944 | +0.01(+0.04%) |
Jun 28, 2016 | 12.97 | 13.21 | 12.97 | 13.20 | 194,727 | +0.25(+1.94%) |
Jun 27, 2016 | 13.13 | 13.14 | 12.87 | 12.95 | 237,380 | -0.20(-1.55%) |
Jun 24, 2016 | 12.93 | 13.18 | 12.77 | 13.15 | 251,005 | +0.07(+0.53%) |
Jun 23, 2016 | 13.11 | 13.14 | 13.05 | 13.08 | 166,875 | +0.01(+0.04%) |
Jun 22, 2016 | 13.03 | 13.10 | 12.99 | 13.08 | 265,170 | +0.07(+0.53%) |
Jun 21, 2016 | 12.95 | 13.06 | 12.88 | 13.01 | 265,189 | +0.00(+0.00%) |
Jun 20, 2016 | 12.99 | 13.04 | 12.88 | 13.01 | 165,190 | +0.10(+0.79%) |
Jun 17, 2016 | 12.85 | 12.99 | 12.85 | 12.91 | 117,383 | +0.03(+0.25%) |
Jun 16, 2016 | 12.84 | 12.91 | 12.81 | 12.87 | 132,937 | -0.03(-0.21%) |
Jun 15, 2016 | 12.92 | 12.98 | 12.83 | 12.90 | 231,905 | -0.03(-0.21%) |
Jun 14, 2016 | 12.94 | 12.97 | 12.85 | 12.93 | 197,911 | -0.04(-0.29%) |
Jun 13, 2016 | 13.03 | 13.10 | 12.96 | 12.96 | 131,727 | -0.12(-0.94%) |
Jun 10, 2016 | 13.14 | 13.25 | 13.00 | 13.09 | 168,823 | -0.05(-0.41%) |
Jun 09, 2016 | 13.16 | 13.23 | 13.09 | 13.14 | 249,483 | -0.07(-0.51%) |
Jun 08, 2016 | 13.17 | 13.25 | 13.08 | 13.21 | 205,951 | -0.00(-0.01%) |
Jun 07, 2016 | 13.06 | 13.24 | 12.98 | 13.21 | 195,007 | +0.10(+0.77%) |
Jun 06, 2016 | 13.09 | 13.15 | 13.05 | 13.11 | 155,329 | -0.01(-0.08%) |
Jun 03, 2016 | 13.11 | 13.15 | 13.04 | 13.12 | 180,945 | +0.03(+0.20%) |
Jun 02, 2016 | 12.99 | 13.10 | 12.95 | 13.09 | 167,783 | -0.02(-0.12%) |
Jun 01, 2016 | 12.69 | 13.11 | 12.69 | 13.11 | 409,477 | +0.35(+2.75%) |
May 31, 2016 | 12.78 | 12.84 | 12.73 | 12.76 | 233,977 | -0.01(-0.08%) |
May 27, 2016 | 12.67 | 12.77 | 12.77 | 12.77 | 107,473 | +0.05(+0.42%) |
May 26, 2016 | 12.61 | 12.74 | 12.58 | 12.71 | 190,339 | +0.05(+0.38%) |
May 25, 2016 | 12.68 | 12.76 | 12.57 | 12.67 | 262,088 | +0.10(+0.76%) |
May 24, 2016 | 12.63 | 12.66 | 12.50 | 12.57 | 212,291 | +0.02(+0.17%) |
May 23, 2016 | 12.63 | 12.71 | 12.54 | 12.55 | 216,054 | -0.05(-0.38%) |
May 20, 2016 | 12.34 | 12.60 | 12.30 | 12.60 | 155,219 | +0.33(+2.69%) |
May 19, 2016 | 12.32 | 12.45 | 12.24 | 12.27 | 266,977 | -0.05(-0.39%) |
May 18, 2016 | 12.74 | 12.77 | 12.31 | 12.32 | 384,007 | -0.37(-2.90%) |
May 17, 2016 | 12.86 | 12.95 | 12.65 | 12.68 | 279,154 | -0.21(-1.65%) |
May 16, 2016 | 12.83 | 13.14 | 12.83 | 12.90 | 333,904 | +0.05(+0.41%) |
May 13, 2016 | 13.17 | 13.19 | 12.81 | 12.84 | 308,294 | -0.40(-3.05%) |
May 12, 2016 | 13.15 | 13.27 | 12.96 | 13.25 | 240,681 | +0.10(+0.77%) |
May 11, 2016 | 13.01 | 13.15 | 12.85 | 13.15 | 440,162 | +0.20(+1.56%) |
May 10, 2016 | 13.33 | 13.40 | 12.94 | 12.94 | 464,685 | -0.30(-2.29%) |
May 09, 2016 | 13.05 | 13.25 | 12.88 | 13.25 | 268,002 | +0.25(+1.96%) |
May 06, 2016 | 12.92 | 13.07 | 12.85 | 12.99 | 293,468 | +0.08(+0.66%) |
May 05, 2016 | 12.82 | 12.96 | 12.65 | 12.91 | 200,646 | +0.16(+1.29%) |
May 04, 2016 | 12.58 | 12.76 | 12.52 | 12.74 | 123,655 | +0.19(+1.48%) |
May 03, 2016 | 12.60 | 12.68 | 12.47 | 12.56 | 211,788 | -0.02(-0.17%) |
May 02, 2016 | 12.67 | 12.70 | 12.55 | 12.58 | 211,771 | -0.03(-0.21%) |
Apr 29, 2016 | 12.48 | 12.61 | 12.42 | 12.61 | 135,069 | +0.12(+0.98%) |
Apr 28, 2016 | 12.45 | 12.49 | 12.42 | 12.48 | 87,803 | +0.01(+0.08%) |
Apr 27, 2016 | 12.45 | 12.48 | 12.41 | 12.47 | 136,860 | +0.04(+0.30%) |
Apr 26, 2016 | 12.35 | 12.47 | 12.32 | 12.44 | 156,662 | +0.15(+1.21%) |
Apr 25, 2016 | 12.44 | 12.47 | 12.28 | 12.29 | 203,635 | -0.18(-1.44%) |
Apr 22, 2016 | 12.38 | 12.47 | 12.35 | 12.47 | 83,094 | +0.16(+1.27%) |
Apr 21, 2016 | 12.42 | 12.52 | 12.23 | 12.31 | 175,343 | -0.09(-0.70%) |
Apr 20, 2016 | 12.44 | 12.51 | 12.29 | 12.40 | 197,304 | -0.07(-0.55%) |
Apr 19, 2016 | 12.51 | 12.51 | 12.34 | 12.47 | 187,166 | +0.00(+0.00%) |
Apr 18, 2016 | 12.19 | 12.53 | 12.18 | 12.47 | 204,679 | +0.28(+2.30%) |
Apr 15, 2016 | 12.17 | 12.22 | 12.06 | 12.19 | 130,128 | +0.02(+0.17%) |
Apr 14, 2016 | 12.26 | 12.26 | 12.07 | 12.17 | 197,382 | -0.10(-0.78%) |
Apr 13, 2016 | 12.21 | 12.26 | 12.10 | 12.26 | 242,132 | +0.05(+0.43%) |
Apr 12, 2016 | 12.20 | 12.24 | 12.11 | 12.21 | 147,337 | +0.01(+0.04%) |
Apr 11, 2016 | 12.23 | 12.25 | 12.19 | 12.20 | 163,008 | +0.02(+0.13%) |
Apr 08, 2016 | 12.23 | 12.25 | 12.18 | 12.19 | 178,069 | -0.04(-0.30%) |
Apr 07, 2016 | 12.23 | 12.26 | 12.12 | 12.22 | 156,324 | -0.05(-0.43%) |
Apr 06, 2016 | 12.24 | 12.31 | 12.08 | 12.28 | 263,641 | +0.12(+1.00%) |
Apr 05, 2016 | 11.93 | 12.20 | 11.83 | 12.16 | 525,042 | +0.17(+1.41%) |
Apr 04, 2016 | 12.00 | 12.06 | 11.79 | 11.99 | 228,841 | -0.06(-0.48%) |