Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.91 | 13.99 | 13.86 | 13.98 | 98,120 | +0.03(+0.20%) |
Jun 29, 2016 | 13.88 | 13.97 | 13.86 | 13.95 | 125,326 | +0.24(+1.74%) |
Jun 28, 2016 | 13.64 | 13.74 | 13.59 | 13.71 | 133,911 | +0.34(+2.57%) |
Jun 27, 2016 | 13.55 | 13.75 | 13.31 | 13.37 | 193,700 | -0.20(-1.48%) |
Jun 24, 2016 | 13.60 | 13.79 | 13.49 | 13.57 | 498,654 | -0.66(-4.64%) |
Jun 23, 2016 | 14.34 | 14.34 | 14.11 | 14.23 | 200,372 | +0.15(+1.09%) |
Jun 22, 2016 | 14.13 | 14.14 | 14.02 | 14.07 | 105,107 | +0.09(+0.61%) |
Jun 21, 2016 | 13.98 | 14.02 | 13.91 | 13.99 | 102,176 | +0.02(+0.14%) |
Jun 20, 2016 | 14.02 | 14.09 | 13.96 | 13.97 | 107,244 | +0.19(+1.39%) |
Jun 17, 2016 | 13.86 | 13.86 | 13.72 | 13.78 | 183,707 | -0.20(-1.44%) |
Jun 16, 2016 | 14.00 | 14.03 | 13.90 | 13.98 | 458,030 | +0.00(+0.00%) |
Jun 15, 2016 | 14.09 | 14.12 | 13.98 | 13.98 | 545,935 | +0.01(+0.07%) |
Jun 14, 2016 | 13.97 | 14.17 | 13.87 | 13.97 | 452,919 | +0.00(+0.00%) |
Jun 13, 2016 | 14.05 | 14.11 | 13.87 | 13.97 | 428,778 | -0.20(-1.42%) |
Jun 10, 2016 | 14.36 | 14.36 | 14.17 | 14.17 | 256,826 | -0.20(-1.40%) |
Jun 09, 2016 | 14.37 | 14.44 | 14.34 | 14.37 | 321,185 | -0.07(-0.46%) |
Jun 08, 2016 | 14.44 | 14.49 | 14.34 | 14.44 | 498,149 | +0.23(+1.62%) |
Jun 07, 2016 | 14.24 | 14.33 | 14.19 | 14.21 | 307,959 | +0.14(+1.02%) |
Jun 06, 2016 | 14.13 | 14.18 | 14.02 | 14.06 | 353,694 | -0.05(-0.34%) |
Jun 03, 2016 | 13.85 | 14.13 | 13.83 | 14.11 | 615,755 | +0.26(+1.86%) |
Jun 02, 2016 | 13.79 | 13.91 | 13.78 | 13.85 | 166,758 | +0.07(+0.49%) |
Jun 01, 2016 | 13.83 | 13.84 | 13.67 | 13.79 | 118,091 | +0.02(+0.14%) |
May 31, 2016 | 13.58 | 13.82 | 13.58 | 13.77 | 170,323 | +0.33(+2.49%) |
May 27, 2016 | 13.53 | 13.43 | 13.43 | 13.43 | 347,487 | -0.12(-0.92%) |
May 26, 2016 | 13.62 | 13.66 | 13.50 | 13.56 | 123,341 | -0.26(-1.87%) |
May 25, 2016 | 13.72 | 13.84 | 13.61 | 13.81 | 489,289 | +0.05(+0.35%) |
May 24, 2016 | 13.76 | 13.84 | 13.74 | 13.77 | 240,207 | +0.04(+0.28%) |
May 23, 2016 | 13.80 | 13.81 | 13.73 | 13.73 | 113,474 | -0.09(-0.62%) |
May 20, 2016 | 13.77 | 13.87 | 13.73 | 13.81 | 128,523 | +0.01(+0.07%) |
May 19, 2016 | 13.89 | 13.99 | 13.72 | 13.80 | 674,180 | -0.20(-1.43%) |
May 18, 2016 | 14.04 | 14.10 | 13.94 | 14.01 | 572,546 | -0.04(-0.27%) |
May 17, 2016 | 14.02 | 14.11 | 13.84 | 14.04 | 737,965 | +0.20(+1.45%) |
May 16, 2016 | 13.68 | 13.84 | 13.68 | 13.84 | 321,373 | +0.24(+1.76%) |
May 13, 2016 | 13.60 | 13.66 | 13.53 | 13.60 | 153,675 | -0.04(-0.28%) |
May 12, 2016 | 13.71 | 13.80 | 13.60 | 13.64 | 335,597 | +0.09(+0.63%) |
May 11, 2016 | 13.77 | 13.77 | 13.56 | 13.56 | 154,352 | +0.06(+0.43%) |
May 10, 2016 | 13.38 | 13.58 | 13.38 | 13.50 | 300,329 | +0.06(+0.43%) |
May 09, 2016 | 13.75 | 13.75 | 13.42 | 13.44 | 461,604 | -0.37(-2.70%) |
May 06, 2016 | 13.76 | 13.86 | 13.65 | 13.81 | 169,346 | +0.16(+1.19%) |
May 05, 2016 | 13.71 | 13.80 | 13.58 | 13.65 | 256,108 | +0.15(+1.13%) |
May 04, 2016 | 13.79 | 13.86 | 13.50 | 13.50 | 518,403 | -0.36(-2.62%) |
May 03, 2016 | 13.83 | 13.92 | 13.72 | 13.86 | 173,111 | -0.04(-0.27%) |