Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.56 | 13.62 | 13.38 | 13.41 | 133,484 | -0.14(-1.02%) |
Jun 29, 2016 | 13.31 | 13.55 | 13.31 | 13.55 | 231,736 | +0.17(+1.28%) |
Jun 28, 2016 | 13.41 | 13.50 | 13.38 | 13.38 | 234,032 | +0.05(+0.37%) |
Jun 27, 2016 | 13.28 | 13.34 | 13.23 | 13.33 | 250,515 | +0.09(+0.71%) |
Jun 24, 2016 | 13.05 | 13.32 | 12.96 | 13.23 | 191,220 | -0.07(-0.53%) |
Jun 23, 2016 | 13.30 | 13.32 | 13.28 | 13.30 | 90,384 | +0.03(+0.24%) |
Jun 22, 2016 | 13.29 | 13.33 | 13.25 | 13.27 | 103,554 | +0.01(+0.04%) |
Jun 21, 2016 | 13.37 | 13.38 | 13.27 | 13.27 | 141,453 | +0.05(+0.38%) |
Jun 20, 2016 | 13.30 | 13.35 | 13.21 | 13.22 | 189,934 | +0.02(+0.12%) |
Jun 17, 2016 | 13.22 | 13.33 | 13.14 | 13.20 | 168,986 | -0.01(-0.04%) |
Jun 16, 2016 | 13.13 | 13.30 | 13.12 | 13.21 | 203,094 | +0.08(+0.63%) |
Jun 15, 2016 | 13.10 | 13.22 | 13.10 | 13.12 | 97,896 | +0.03(+0.25%) |
Jun 14, 2016 | 13.13 | 13.24 | 13.07 | 13.09 | 159,443 | -0.05(-0.38%) |
Jun 13, 2016 | 13.18 | 13.21 | 13.13 | 13.14 | 86,081 | -0.07(-0.54%) |
Jun 10, 2016 | 13.24 | 13.33 | 13.21 | 13.21 | 63,518 | -0.06(-0.46%) |
Jun 09, 2016 | 13.35 | 13.35 | 13.27 | 13.27 | 70,321 | -0.04(-0.33%) |
Jun 08, 2016 | 13.41 | 13.44 | 13.24 | 13.32 | 150,743 | -0.04(-0.29%) |
Jun 07, 2016 | 13.29 | 13.35 | 13.24 | 13.35 | 108,940 | +0.05(+0.41%) |
Jun 06, 2016 | 13.24 | 13.30 | 13.18 | 13.30 | 138,397 | +0.06(+0.46%) |
Jun 03, 2016 | 13.13 | 13.24 | 13.11 | 13.24 | 132,131 | +0.07(+0.54%) |
Jun 02, 2016 | 13.18 | 13.18 | 13.13 | 13.17 | 116,437 | +0.01(+0.08%) |
Jun 01, 2016 | 13.15 | 13.24 | 13.15 | 13.16 | 230,373 | -0.01(-0.08%) |
May 31, 2016 | 13.32 | 13.32 | 13.15 | 13.17 | 197,951 | -0.12(-0.91%) |
May 27, 2016 | 13.22 | 13.29 | 13.29 | 13.29 | 70,815 | +0.01(+0.04%) |
May 26, 2016 | 13.25 | 13.28 | 13.19 | 13.28 | 108,008 | +0.05(+0.39%) |
May 25, 2016 | 13.20 | 13.25 | 13.14 | 13.23 | 98,311 | +0.00(+0.03%) |
May 24, 2016 | 13.21 | 13.26 | 13.15 | 13.23 | 118,088 | +0.07(+0.50%) |
May 23, 2016 | 13.21 | 13.22 | 13.13 | 13.16 | 89,562 | -0.02(-0.17%) |
May 20, 2016 | 13.13 | 13.24 | 13.07 | 13.18 | 195,020 | +0.09(+0.67%) |
May 19, 2016 | 13.05 | 13.11 | 13.02 | 13.10 | 131,472 | +0.02(+0.13%) |
May 18, 2016 | 13.06 | 13.17 | 13.06 | 13.08 | 179,127 | +0.00(+0.00%) |
May 17, 2016 | 13.06 | 13.20 | 13.04 | 13.08 | 130,669 | +0.02(+0.17%) |
May 16, 2016 | 13.08 | 13.10 | 13.05 | 13.06 | 277,597 | -0.02(-0.15%) |
May 13, 2016 | 13.10 | 13.10 | 13.05 | 13.08 | 119,365 | -0.00(-0.02%) |
May 12, 2016 | 13.09 | 13.10 | 13.03 | 13.08 | 66,275 | +0.00(+0.00%) |
May 11, 2016 | 13.03 | 13.09 | 13.02 | 13.08 | 66,648 | +0.07(+0.52%) |
May 10, 2016 | 13.01 | 13.07 | 12.97 | 13.01 | 103,494 | -0.01(-0.06%) |
May 09, 2016 | 13.04 | 13.16 | 13.01 | 13.02 | 194,844 | -0.07(-0.54%) |
May 06, 2016 | 13.05 | 13.23 | 13.02 | 13.09 | 113,699 | +0.04(+0.33%) |
May 05, 2016 | 13.06 | 13.06 | 13.00 | 13.05 | 80,714 | +0.02(+0.13%) |
May 04, 2016 | 13.04 | 13.06 | 13.00 | 13.03 | 101,997 | -0.03(-0.21%) |
May 03, 2016 | 13.04 | 13.06 | 13.00 | 13.06 | 78,728 | +0.00(+0.00%) |
May 02, 2016 | 13.02 | 13.07 | 13.02 | 13.06 | 149,265 | -0.02(-0.13%) |
Apr 29, 2016 | 12.96 | 13.07 | 12.95 | 13.07 | 224,062 | +0.13(+0.97%) |
Apr 28, 2016 | 12.82 | 12.95 | 12.80 | 12.95 | 102,109 | +0.09(+0.72%) |
Apr 27, 2016 | 12.80 | 12.90 | 12.77 | 12.86 | 91,730 | +0.05(+0.43%) |
Apr 26, 2016 | 12.81 | 12.86 | 12.69 | 12.80 | 68,334 | +0.04(+0.34%) |
Apr 25, 2016 | 12.74 | 12.78 | 12.66 | 12.76 | 51,518 | +0.10(+0.78%) |
Apr 22, 2016 | 12.60 | 12.71 | 12.60 | 12.66 | 49,326 | -0.01(-0.09%) |
Apr 21, 2016 | 12.71 | 12.74 | 12.63 | 12.67 | 97,403 | -0.04(-0.34%) |
Apr 20, 2016 | 12.70 | 12.74 | 12.64 | 12.71 | 96,178 | +0.05(+0.43%) |
Apr 19, 2016 | 12.59 | 12.69 | 12.55 | 12.66 | 132,938 | +0.08(+0.65%) |
Apr 18, 2016 | 12.48 | 12.58 | 12.48 | 12.58 | 92,568 | +0.09(+0.69%) |
Apr 15, 2016 | 12.50 | 12.53 | 12.48 | 12.49 | 107,445 | -0.03(-0.26%) |
Apr 14, 2016 | 12.55 | 12.56 | 12.50 | 12.52 | 145,102 | -0.04(-0.35%) |
Apr 13, 2016 | 12.57 | 12.62 | 12.53 | 12.57 | 111,486 | +0.00(+0.00%) |
Apr 12, 2016 | 12.57 | 12.60 | 12.55 | 12.57 | 92,835 | +0.00(+0.00%) |
Apr 11, 2016 | 12.57 | 12.59 | 12.54 | 12.57 | 80,750 | +0.03(+0.22%) |
Apr 08, 2016 | 12.53 | 12.55 | 12.47 | 12.54 | 67,219 | +0.05(+0.43%) |
Apr 07, 2016 | 12.51 | 12.55 | 12.45 | 12.49 | 132,183 | -0.07(-0.56%) |
Apr 06, 2016 | 12.72 | 12.73 | 12.53 | 12.56 | 201,742 | -0.08(-0.60%) |
Apr 05, 2016 | 12.73 | 12.73 | 12.62 | 12.63 | 116,371 | -0.12(-0.98%) |
Apr 04, 2016 | 12.70 | 12.76 | 12.65 | 12.76 | 157,842 | +0.02(+0.17%) |