Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.59 | 11.68 | 11.39 | 11.67 | 215,587 | +0.09(+0.76%) |
Jun 29, 2016 | 11.57 | 11.68 | 11.39 | 11.58 | 409,578 | +0.16(+1.41%) |
Jun 28, 2016 | 11.86 | 11.91 | 11.38 | 11.42 | 470,196 | -0.23(-2.00%) |
Jun 27, 2016 | 12.49 | 12.58 | 11.52 | 11.66 | 500,394 | -0.98(-7.72%) |
Jun 24, 2016 | 13.34 | 13.48 | 12.63 | 12.63 | 920,592 | -1.37(-9.78%) |
Jun 23, 2016 | 13.86 | 14.07 | 13.80 | 14.00 | 194,908 | +0.35(+2.58%) |
Jun 22, 2016 | 13.48 | 13.70 | 13.48 | 13.65 | 151,893 | +0.20(+1.47%) |
Jun 21, 2016 | 13.60 | 13.66 | 13.41 | 13.45 | 228,180 | -0.12(-0.88%) |
Jun 20, 2016 | 13.52 | 13.83 | 13.41 | 13.57 | 170,428 | +0.32(+2.39%) |
Jun 17, 2016 | 13.30 | 13.43 | 13.17 | 13.25 | 297,754 | -0.02(-0.16%) |
Jun 16, 2016 | 12.90 | 13.30 | 12.77 | 13.27 | 209,553 | +0.24(+1.83%) |
Jun 15, 2016 | 12.94 | 13.28 | 12.94 | 13.03 | 184,419 | +0.15(+1.13%) |
Jun 14, 2016 | 13.15 | 13.15 | 12.78 | 12.89 | 181,326 | -0.35(-2.66%) |
Jun 13, 2016 | 13.18 | 13.40 | 13.10 | 13.24 | 140,667 | -0.03(-0.20%) |
Jun 10, 2016 | 13.35 | 13.38 | 13.16 | 13.27 | 166,360 | -0.26(-1.92%) |
Jun 09, 2016 | 13.66 | 13.66 | 13.43 | 13.53 | 154,251 | -0.18(-1.29%) |
Jun 08, 2016 | 13.77 | 13.82 | 13.64 | 13.70 | 109,907 | -0.05(-0.34%) |
Jun 07, 2016 | 14.04 | 14.04 | 13.70 | 13.75 | 164,203 | -0.20(-1.45%) |
Jun 06, 2016 | 13.83 | 14.06 | 13.82 | 13.95 | 156,090 | +0.13(+0.94%) |
Jun 03, 2016 | 13.70 | 13.92 | 13.59 | 13.82 | 281,502 | -0.02(-0.11%) |
Jun 02, 2016 | 13.88 | 13.90 | 13.71 | 13.84 | 170,719 | -0.11(-0.82%) |
Jun 01, 2016 | 13.88 | 14.00 | 13.46 | 13.95 | 276,960 | +0.12(+0.90%) |
May 31, 2016 | 14.05 | 14.06 | 13.71 | 13.83 | 388,472 | -0.15(-1.04%) |
May 27, 2016 | 14.00 | 13.97 | 13.97 | 13.97 | 254,290 | -0.03(-0.22%) |
May 26, 2016 | 14.03 | 14.07 | 13.88 | 14.00 | 206,630 | -0.05(-0.33%) |
May 25, 2016 | 14.08 | 14.30 | 13.97 | 14.05 | 252,873 | +0.02(+0.11%) |
May 24, 2016 | 13.88 | 14.10 | 13.74 | 14.04 | 458,780 | +0.30(+2.19%) |
May 23, 2016 | 13.80 | 13.84 | 13.62 | 13.74 | 126,362 | -0.09(-0.68%) |
May 20, 2016 | 13.75 | 13.87 | 13.69 | 13.83 | 115,824 | +0.15(+1.10%) |
May 19, 2016 | 13.80 | 13.91 | 13.56 | 13.68 | 273,133 | -0.20(-1.46%) |
May 18, 2016 | 13.53 | 13.97 | 13.53 | 13.88 | 161,589 | +0.29(+2.10%) |
May 17, 2016 | 13.68 | 13.76 | 13.45 | 13.60 | 317,809 | -0.10(-0.75%) |
May 16, 2016 | 13.72 | 13.89 | 13.67 | 13.70 | 77,729 | -0.01(-0.04%) |
May 13, 2016 | 13.73 | 14.10 | 13.65 | 13.70 | 200,681 | -0.10(-0.71%) |
May 12, 2016 | 13.88 | 13.96 | 13.68 | 13.80 | 176,322 | -0.05(-0.33%) |
May 11, 2016 | 14.01 | 14.09 | 13.81 | 13.85 | 131,661 | -0.17(-1.24%) |
May 10, 2016 | 13.94 | 14.18 | 13.94 | 14.02 | 157,809 | +0.14(+1.00%) |
May 09, 2016 | 13.90 | 13.97 | 13.79 | 13.88 | 261,496 | -0.03(-0.18%) |
May 06, 2016 | 13.84 | 14.03 | 13.76 | 13.91 | 357,856 | +0.02(+0.11%) |
May 05, 2016 | 13.94 | 14.16 | 13.82 | 13.89 | 143,597 | -0.03(-0.18%) |
May 04, 2016 | 13.95 | 14.15 | 13.80 | 13.92 | 181,583 | -0.16(-1.17%) |
May 03, 2016 | 14.60 | 14.67 | 14.03 | 14.08 | 211,148 | -0.72(-4.88%) |
May 02, 2016 | 14.50 | 14.85 | 14.37 | 14.81 | 282,433 | +0.39(+2.70%) |
Apr 29, 2016 | 14.42 | 14.51 | 14.24 | 14.42 | 242,858 | -0.09(-0.64%) |
Apr 28, 2016 | 14.21 | 15.00 | 14.11 | 14.51 | 523,032 | -0.15(-1.01%) |
Apr 27, 2016 | 14.55 | 14.73 | 14.39 | 14.66 | 251,452 | +0.09(+0.60%) |
Apr 26, 2016 | 14.56 | 14.78 | 14.38 | 14.57 | 268,557 | +0.08(+0.57%) |
Apr 25, 2016 | 14.56 | 14.85 | 14.41 | 14.49 | 255,966 | -0.12(-0.81%) |
Apr 22, 2016 | 14.57 | 14.76 | 14.55 | 14.61 | 100,171 | +0.01(+0.07%) |
Apr 21, 2016 | 14.70 | 14.76 | 14.55 | 14.60 | 112,593 | -0.01(-0.03%) |
Apr 20, 2016 | 14.46 | 14.74 | 14.43 | 14.60 | 238,892 | +0.21(+1.46%) |
Apr 19, 2016 | 14.52 | 14.52 | 14.32 | 14.39 | 115,094 | -0.06(-0.39%) |
Apr 18, 2016 | 14.05 | 14.53 | 14.05 | 14.45 | 485,415 | +0.34(+2.44%) |
Apr 15, 2016 | 14.28 | 14.48 | 14.04 | 14.10 | 332,920 | -0.17(-1.19%) |
Apr 14, 2016 | 14.31 | 14.42 | 14.20 | 14.27 | 150,865 | -0.08(-0.57%) |
Apr 13, 2016 | 14.01 | 14.42 | 14.01 | 14.35 | 247,971 | +0.48(+3.48%) |
Apr 12, 2016 | 13.71 | 13.97 | 13.56 | 13.87 | 160,420 | +0.16(+1.20%) |
Apr 11, 2016 | 13.86 | 14.08 | 13.67 | 13.71 | 174,945 | -0.09(-0.63%) |
Apr 08, 2016 | 13.86 | 14.28 | 13.69 | 13.80 | 262,567 | +0.06(+0.41%) |
Apr 07, 2016 | 13.93 | 14.00 | 13.48 | 13.74 | 394,201 | -0.30(-2.12%) |
Apr 06, 2016 | 13.76 | 14.11 | 13.68 | 14.04 | 151,750 | +0.30(+2.16%) |
Apr 05, 2016 | 14.31 | 14.31 | 13.62 | 13.74 | 444,577 | -0.67(-4.63%) |
Apr 04, 2016 | 14.66 | 14.66 | 14.35 | 14.41 | 232,999 | -0.23(-1.54%) |