Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.28 | 13.40 | 13.17 | 13.40 | 96,584 | +0.12(+0.89%) |
Jun 29, 2016 | 13.46 | 13.50 | 13.26 | 13.28 | 89,662 | -0.04(-0.34%) |
Jun 28, 2016 | 13.26 | 13.46 | 13.20 | 13.32 | 74,292 | +0.17(+1.32%) |
Jun 27, 2016 | 13.08 | 13.22 | 12.94 | 13.15 | 96,847 | +0.01(+0.04%) |
Jun 24, 2016 | 12.93 | 13.34 | 12.75 | 13.14 | 280,615 | -0.13(-1.02%) |
Jun 23, 2016 | 13.29 | 13.37 | 13.21 | 13.28 | 79,899 | +0.07(+0.55%) |
Jun 22, 2016 | 13.24 | 13.30 | 13.03 | 13.21 | 57,228 | +0.01(+0.04%) |
Jun 21, 2016 | 13.18 | 13.46 | 13.16 | 13.20 | 125,471 | +0.06(+0.42%) |
Jun 20, 2016 | 13.17 | 13.32 | 13.10 | 13.15 | 107,824 | +0.10(+0.76%) |
Jun 17, 2016 | 13.39 | 13.41 | 12.97 | 13.05 | 191,967 | -0.31(-2.32%) |
Jun 16, 2016 | 13.18 | 13.39 | 13.18 | 13.35 | 82,811 | +0.12(+0.92%) |
Jun 15, 2016 | 13.06 | 13.28 | 13.06 | 13.23 | 58,574 | +0.19(+1.48%) |
Jun 14, 2016 | 13.21 | 13.21 | 12.97 | 13.04 | 39,638 | -0.17(-1.30%) |
Jun 13, 2016 | 13.19 | 13.31 | 13.16 | 13.21 | 86,555 | +0.03(+0.25%) |
Jun 10, 2016 | 12.98 | 13.24 | 12.98 | 13.18 | 73,010 | +0.06(+0.42%) |
Jun 09, 2016 | 12.97 | 13.17 | 12.85 | 13.12 | 69,931 | +0.18(+1.36%) |
Jun 08, 2016 | 12.86 | 12.96 | 12.78 | 12.95 | 44,237 | +0.12(+0.95%) |
Jun 07, 2016 | 12.73 | 12.94 | 12.73 | 12.82 | 51,760 | +0.06(+0.48%) |
Jun 06, 2016 | 12.67 | 12.92 | 12.67 | 12.76 | 60,398 | +0.08(+0.61%) |
Jun 03, 2016 | 12.67 | 12.82 | 12.64 | 12.69 | 50,635 | +0.02(+0.13%) |
Jun 02, 2016 | 12.52 | 12.68 | 12.47 | 12.67 | 26,682 | +0.14(+1.15%) |
Jun 01, 2016 | 12.46 | 12.55 | 12.45 | 12.53 | 33,607 | +0.02(+0.13%) |
May 31, 2016 | 12.51 | 12.63 | 12.41 | 12.51 | 179,530 | -0.04(-0.31%) |
May 27, 2016 | 12.50 | 12.55 | 12.55 | 12.55 | 49,811 | +0.01(+0.09%) |
May 26, 2016 | 12.63 | 12.65 | 12.42 | 12.54 | 24,856 | +0.05(+0.40%) |
May 25, 2016 | 12.60 | 12.65 | 12.48 | 12.49 | 29,673 | -0.14(-1.09%) |
May 24, 2016 | 12.49 | 12.68 | 12.34 | 12.63 | 59,108 | +0.15(+1.24%) |
May 23, 2016 | 12.43 | 12.54 | 12.36 | 12.47 | 62,247 | +0.06(+0.49%) |
May 20, 2016 | 12.31 | 12.46 | 12.28 | 12.41 | 41,180 | +0.07(+0.58%) |
May 19, 2016 | 12.36 | 12.40 | 12.16 | 12.34 | 63,718 | -0.13(-1.02%) |
May 18, 2016 | 12.52 | 12.66 | 12.36 | 12.47 | 41,586 | -0.07(-0.53%) |
May 17, 2016 | 12.76 | 12.79 | 12.46 | 12.53 | 56,908 | -0.30(-2.37%) |
May 16, 2016 | 12.74 | 12.97 | 12.71 | 12.84 | 49,459 | +0.09(+0.69%) |
May 13, 2016 | 12.86 | 12.86 | 12.55 | 12.75 | 120,941 | -0.14(-1.07%) |
May 12, 2016 | 12.81 | 12.96 | 12.76 | 12.89 | 100,798 | +0.09(+0.69%) |
May 11, 2016 | 13.16 | 13.16 | 12.77 | 12.80 | 84,329 | -0.44(-3.34%) |
May 10, 2016 | 13.50 | 13.72 | 13.12 | 13.24 | 97,682 | -0.39(-2.84%) |
May 09, 2016 | 13.30 | 13.75 | 13.27 | 13.63 | 170,130 | +0.35(+2.66%) |
May 06, 2016 | 13.18 | 13.27 | 13.10 | 13.27 | 53,935 | +0.11(+0.84%) |
May 05, 2016 | 13.07 | 13.21 | 13.07 | 13.16 | 25,349 | +0.03(+0.21%) |
May 04, 2016 | 13.13 | 13.19 | 13.06 | 13.13 | 58,358 | +0.13(+0.98%) |
May 03, 2016 | 13.19 | 13.20 | 12.93 | 13.01 | 51,225 | -0.08(-0.59%) |
May 02, 2016 | 12.97 | 13.14 | 12.85 | 13.08 | 57,782 | +0.15(+1.20%) |
Apr 29, 2016 | 12.97 | 12.99 | 12.84 | 12.93 | 41,069 | -0.03(-0.21%) |
Apr 28, 2016 | 12.89 | 13.03 | 12.84 | 12.96 | 71,518 | +0.05(+0.39%) |
Apr 27, 2016 | 12.77 | 12.96 | 12.61 | 12.91 | 46,559 | +0.13(+0.99%) |
Apr 26, 2016 | 12.57 | 12.79 | 12.54 | 12.78 | 49,258 | +0.20(+1.62%) |
Apr 25, 2016 | 12.45 | 12.59 | 12.42 | 12.58 | 62,682 | +0.14(+1.11%) |
Apr 22, 2016 | 12.28 | 12.46 | 12.28 | 12.44 | 44,813 | +0.22(+1.81%) |
Apr 21, 2016 | 12.42 | 12.47 | 12.17 | 12.22 | 55,176 | -0.24(-1.91%) |
Apr 20, 2016 | 12.55 | 12.55 | 12.43 | 12.46 | 30,604 | -0.07(-0.53%) |
Apr 19, 2016 | 12.39 | 12.58 | 12.34 | 12.52 | 48,016 | +0.17(+1.34%) |
Apr 18, 2016 | 12.24 | 12.39 | 12.23 | 12.36 | 37,554 | +0.10(+0.86%) |
Apr 15, 2016 | 12.23 | 12.36 | 12.22 | 12.25 | 39,234 | +0.01(+0.04%) |
Apr 14, 2016 | 12.29 | 12.34 | 12.19 | 12.25 | 33,998 | -0.02(-0.14%) |
Apr 13, 2016 | 12.13 | 12.31 | 12.00 | 12.26 | 80,254 | +0.14(+1.14%) |
Apr 12, 2016 | 12.09 | 12.27 | 12.04 | 12.12 | 45,913 | +0.06(+0.50%) |
Apr 11, 2016 | 12.22 | 12.30 | 12.03 | 12.06 | 58,735 | -0.13(-1.04%) |
Apr 08, 2016 | 12.10 | 12.20 | 12.04 | 12.19 | 50,289 | +0.17(+1.42%) |
Apr 07, 2016 | 12.09 | 12.11 | 11.95 | 12.02 | 54,359 | -0.03(-0.27%) |
Apr 06, 2016 | 12.05 | 12.11 | 11.96 | 12.05 | 39,064 | +0.02(+0.14%) |
Apr 05, 2016 | 12.02 | 12.28 | 11.97 | 12.04 | 60,697 | -0.01(-0.09%) |
Apr 04, 2016 | 12.17 | 12.18 | 11.96 | 12.05 | 61,506 | -0.12(-0.95%) |