Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.33 | 11.58 | 11.20 | 11.57 | 1,053,734 | +0.28(+2.45%) |
Jun 29, 2016 | 11.06 | 11.49 | 10.88 | 11.29 | 1,536,496 | +0.40(+3.72%) |
Jun 28, 2016 | 10.67 | 11.13 | 10.67 | 10.89 | 2,457,563 | +0.46(+4.40%) |
Jun 27, 2016 | 11.10 | 11.12 | 10.18 | 10.43 | 2,474,092 | -0.80(-7.08%) |
Jun 24, 2016 | 11.45 | 11.52 | 11.17 | 11.23 | 1,620,053 | -0.71(-5.94%) |
Jun 23, 2016 | 11.98 | 12.09 | 11.91 | 11.94 | 668,346 | +0.09(+0.73%) |
Jun 22, 2016 | 11.99 | 12.07 | 11.82 | 11.85 | 781,227 | -0.11(-0.94%) |
Jun 21, 2016 | 12.23 | 12.27 | 11.93 | 11.96 | 686,863 | -0.21(-1.69%) |
Jun 20, 2016 | 12.36 | 12.48 | 12.15 | 12.17 | 734,280 | -0.02(-0.16%) |
Jun 17, 2016 | 12.10 | 12.36 | 12.03 | 12.19 | 1,006,574 | +0.12(+0.99%) |
Jun 16, 2016 | 12.04 | 12.09 | 11.85 | 12.07 | 741,017 | -0.13(-1.03%) |
Jun 15, 2016 | 11.94 | 12.35 | 11.94 | 12.19 | 723,877 | +0.25(+2.05%) |
Jun 14, 2016 | 11.88 | 12.03 | 11.88 | 11.95 | 1,205,676 | +0.02(+0.17%) |
Jun 13, 2016 | 11.99 | 12.13 | 11.84 | 11.93 | 1,153,813 | -0.09(-0.72%) |
Jun 10, 2016 | 12.15 | 12.18 | 11.98 | 12.01 | 747,913 | -0.24(-1.95%) |
Jun 09, 2016 | 12.21 | 12.31 | 12.13 | 12.25 | 695,195 | +0.00(+0.00%) |
Jun 08, 2016 | 11.99 | 12.31 | 11.96 | 12.25 | 1,011,522 | +0.25(+2.04%) |
Jun 07, 2016 | 11.90 | 12.15 | 11.86 | 12.01 | 1,206,035 | +0.11(+0.89%) |
Jun 06, 2016 | 12.01 | 12.08 | 11.85 | 11.90 | 1,040,142 | -0.10(-0.83%) |
Jun 03, 2016 | 12.06 | 12.23 | 11.84 | 12.00 | 977,328 | -0.01(-0.06%) |
Jun 02, 2016 | 11.64 | 12.21 | 11.63 | 12.01 | 1,871,510 | +0.27(+2.32%) |
Jun 01, 2016 | 11.75 | 11.97 | 11.63 | 11.74 | 929,286 | -0.01(-0.06%) |
May 31, 2016 | 11.68 | 11.83 | 11.55 | 11.74 | 1,246,703 | +0.07(+0.62%) |
May 27, 2016 | 11.72 | 11.67 | 11.67 | 11.67 | 448,025 | -0.07(-0.62%) |
May 26, 2016 | 11.71 | 11.81 | 11.59 | 11.74 | 630,617 | +0.03(+0.28%) |
May 25, 2016 | 11.53 | 11.75 | 11.47 | 11.71 | 1,019,985 | +0.19(+1.61%) |
May 24, 2016 | 11.56 | 11.63 | 11.44 | 11.52 | 1,181,232 | +0.01(+0.06%) |
May 23, 2016 | 11.56 | 11.65 | 11.43 | 11.52 | 1,063,734 | -0.03(-0.23%) |
May 20, 2016 | 11.56 | 11.64 | 11.40 | 11.54 | 778,811 | +0.03(+0.29%) |
May 19, 2016 | 11.40 | 11.55 | 11.08 | 11.51 | 1,459,694 | -0.21(-1.75%) |
May 18, 2016 | 12.03 | 12.07 | 11.46 | 11.72 | 1,139,835 | -0.34(-2.80%) |
May 17, 2016 | 12.31 | 12.50 | 12.02 | 12.05 | 783,041 | -0.31(-2.52%) |
May 16, 2016 | 12.56 | 12.69 | 12.35 | 12.37 | 502,360 | -0.18(-1.43%) |
May 13, 2016 | 12.43 | 12.63 | 12.41 | 12.54 | 1,042,824 | +0.02(+0.16%) |
May 12, 2016 | 12.64 | 12.81 | 12.47 | 12.52 | 1,558,038 | -0.11(-0.84%) |
May 11, 2016 | 13.27 | 13.35 | 12.57 | 12.63 | 1,360,566 | -0.68(-5.08%) |
May 10, 2016 | 13.35 | 13.57 | 13.25 | 13.31 | 658,454 | +0.03(+0.20%) |
May 09, 2016 | 13.20 | 13.42 | 13.18 | 13.28 | 440,788 | +0.09(+0.65%) |
May 06, 2016 | 12.84 | 13.20 | 12.84 | 13.19 | 494,166 | +0.27(+2.10%) |
May 05, 2016 | 13.02 | 13.12 | 12.87 | 12.92 | 617,312 | -0.05(-0.41%) |
May 04, 2016 | 12.76 | 13.07 | 12.72 | 12.98 | 657,866 | +0.09(+0.67%) |
May 03, 2016 | 12.82 | 13.04 | 12.79 | 12.89 | 984,500 | -0.12(-0.92%) |
May 02, 2016 | 12.79 | 13.02 | 12.69 | 13.01 | 955,858 | +0.23(+1.76%) |
Apr 29, 2016 | 13.10 | 13.10 | 12.41 | 12.78 | 1,315,086 | -0.50(-3.74%) |
Apr 28, 2016 | 13.45 | 13.57 | 13.24 | 13.28 | 616,621 | -0.25(-1.86%) |
Apr 27, 2016 | 13.49 | 13.57 | 13.36 | 13.53 | 275,102 | +0.02(+0.15%) |
Apr 26, 2016 | 13.35 | 13.61 | 13.30 | 13.51 | 431,041 | +0.19(+1.39%) |
Apr 25, 2016 | 13.19 | 13.33 | 13.13 | 13.33 | 453,606 | +0.05(+0.40%) |
Apr 22, 2016 | 13.35 | 13.43 | 13.04 | 13.27 | 676,010 | +0.00(+0.00%) |
Apr 21, 2016 | 13.47 | 13.63 | 13.27 | 13.27 | 443,518 | -0.19(-1.38%) |
Apr 20, 2016 | 13.64 | 13.64 | 13.39 | 13.46 | 511,008 | -0.27(-1.93%) |
Apr 19, 2016 | 13.82 | 13.86 | 13.59 | 13.72 | 340,012 | -0.05(-0.34%) |
Apr 18, 2016 | 13.80 | 13.84 | 13.69 | 13.77 | 289,033 | -0.09(-0.67%) |
Apr 15, 2016 | 14.06 | 14.12 | 13.86 | 13.86 | 355,544 | -0.21(-1.46%) |
Apr 14, 2016 | 13.86 | 14.10 | 13.77 | 14.07 | 521,719 | +0.25(+1.77%) |
Apr 13, 2016 | 13.58 | 13.87 | 13.58 | 13.82 | 596,396 | +0.31(+2.31%) |
Apr 12, 2016 | 13.34 | 13.74 | 13.31 | 13.51 | 334,324 | +0.23(+1.70%) |
Apr 11, 2016 | 13.45 | 13.58 | 13.19 | 13.29 | 978,570 | -0.06(-0.45%) |
Apr 08, 2016 | 13.23 | 13.57 | 13.16 | 13.35 | 392,675 | +0.22(+1.67%) |
Apr 07, 2016 | 13.11 | 13.27 | 13.04 | 13.13 | 992,758 | -0.03(-0.25%) |
Apr 06, 2016 | 13.21 | 13.27 | 13.01 | 13.16 | 849,806 | -0.06(-0.45%) |
Apr 05, 2016 | 13.43 | 13.48 | 13.16 | 13.22 | 1,348,639 | -0.28(-2.11%) |
Apr 04, 2016 | 13.65 | 13.74 | 13.49 | 13.51 | 744,856 | -0.20(-1.45%) |