Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.83 | 13.83 | 13.78 | 13.78 | 920 | -0.13(-0.93%) |
Jun 29, 2016 | 13.87 | 13.95 | 13.87 | 13.91 | 2,003 | +0.14(+1.02%) |
Jun 28, 2016 | 13.77 | 13.77 | 13.77 | 13.77 | 845 | +0.57(+4.32%) |
Jun 27, 2016 | 13.20 | 13.20 | 13.20 | 13.20 | 694 | -0.14(-1.05%) |
Jun 24, 2016 | 13.43 | 13.50 | 13.16 | 13.34 | 82,276 | -0.23(-1.69%) |
Jun 23, 2016 | 13.44 | 13.57 | 13.39 | 13.57 | 4,428 | +0.34(+2.57%) |
Jun 22, 2016 | 13.24 | 13.26 | 13.20 | 13.23 | 4,798 | +0.00(+0.00%) |
Jun 21, 2016 | 13.13 | 13.25 | 13.13 | 13.23 | 6,856 | +0.01(+0.04%) |
Jun 20, 2016 | 13.30 | 13.30 | 13.22 | 13.22 | 5,737 | +0.29(+2.28%) |
Jun 17, 2016 | 12.85 | 12.93 | 12.81 | 12.93 | 11,131 | +0.33(+2.65%) |
Jun 16, 2016 | 12.50 | 12.64 | 12.45 | 12.60 | 17,794 | -0.14(-1.13%) |
Jun 15, 2016 | 12.73 | 12.79 | 12.70 | 12.74 | 4,656 | +0.20(+1.59%) |
Jun 14, 2016 | 12.46 | 12.54 | 12.46 | 12.54 | 2,234 | +0.01(+0.12%) |
Jun 13, 2016 | 12.57 | 12.58 | 12.53 | 12.53 | 1,225 | -0.17(-1.38%) |
Jun 10, 2016 | 12.75 | 12.76 | 12.67 | 12.70 | 6,128 | -0.01(-0.08%) |
Jun 09, 2016 | 12.53 | 12.74 | 12.53 | 12.71 | 3,638 | -0.38(-2.90%) |
Jun 08, 2016 | 13.15 | 13.15 | 13.06 | 13.09 | 2,588 | -0.01(-0.04%) |
Jun 07, 2016 | 13.11 | 13.18 | 13.02 | 13.10 | 7,099 | +0.21(+1.59%) |
Jun 06, 2016 | 13.11 | 13.11 | 12.89 | 12.89 | 4,686 | +0.08(+0.62%) |
Jun 03, 2016 | 12.92 | 12.92 | 12.75 | 12.81 | 2,840 | -0.09(-0.70%) |
Jun 02, 2016 | 12.89 | 12.90 | 12.88 | 12.90 | 4,156 | -0.31(-2.35%) |
Jun 01, 2016 | 13.16 | 13.25 | 13.16 | 13.21 | 1,789 | -0.07(-0.53%) |
May 31, 2016 | 13.34 | 13.34 | 13.27 | 13.28 | 3,010 | +0.02(+0.15%) |
May 27, 2016 | 13.26 | 13.26 | 13.26 | 0 | -0.37(-2.71%) | |
May 26, 2016 | 13.76 | 13.76 | 13.55 | 13.63 | 17,354 | +0.37(+2.79%) |
May 25, 2016 | 13.25 | 13.27 | 13.23 | 13.26 | 2,703 | +0.37(+2.87%) |
May 24, 2016 | 12.88 | 12.91 | 12.86 | 12.89 | 4,056 | +0.03(+0.19%) |
May 23, 2016 | 13.03 | 13.03 | 12.86 | 12.87 | 1,985 | -0.12(-0.92%) |
May 20, 2016 | 13.00 | 13.00 | 12.97 | 12.98 | 735 | -0.18(-1.33%) |
May 19, 2016 | 13.15 | 13.16 | 13.06 | 13.16 | 1,408 | -0.13(-1.02%) |
May 18, 2016 | 13.36 | 13.39 | 13.25 | 13.29 | 10,252 | -0.06(-0.49%) |
May 17, 2016 | 13.46 | 13.52 | 13.36 | 13.36 | 1,704 | -0.08(-0.60%) |
May 16, 2016 | 13.53 | 13.53 | 13.42 | 13.44 | 4,171 | +0.28(+2.13%) |
May 13, 2016 | 13.15 | 13.20 | 13.14 | 13.16 | 1,900 | -0.33(-2.45%) |
May 12, 2016 | 13.49 | 13.49 | 13.49 | 13.49 | 783 | -0.11(-0.81%) |
May 11, 2016 | 13.62 | 13.69 | 13.51 | 13.60 | 30,483 | -0.15(-1.09%) |
May 10, 2016 | 13.63 | 13.95 | 13.63 | 13.75 | 3,411 | +0.16(+1.16%) |
May 09, 2016 | 13.62 | 13.62 | 13.59 | 13.59 | 1,621 | -0.14(-1.01%) |
May 06, 2016 | 13.73 | 13.73 | 13.73 | 13.73 | 1,717 | +0.10(+0.73%) |
May 05, 2016 | 13.65 | 13.67 | 13.62 | 13.63 | 3,903 | +0.08(+0.55%) |
May 04, 2016 | 13.63 | 13.68 | 13.54 | 13.55 | 4,506 | -0.16(-1.13%) |
May 03, 2016 | 13.75 | 13.75 | 13.65 | 13.71 | 9,924 | -0.25(-1.79%) |
May 02, 2016 | 13.96 | 13.96 | 13.83 | 13.96 | 2,104 | +0.41(+3.03%) |
Apr 29, 2016 | 13.54 | 13.55 | 13.47 | 13.55 | 8,730 | -0.08(-0.59%) |
Apr 28, 2016 | 13.81 | 13.87 | 13.58 | 13.63 | 4,286 | -0.54(-3.81%) |
Apr 27, 2016 | 14.17 | 14.17 | 14.17 | 14.17 | 254 | +0.00(+0.00%) |
Apr 26, 2016 | 14.14 | 14.17 | 14.13 | 14.17 | 1,683 | -0.04(-0.28%) |
Apr 25, 2016 | 14.23 | 14.23 | 14.21 | 14.21 | 542 | -0.30(-2.07%) |
Apr 22, 2016 | 14.51 | 14.57 | 14.51 | 14.51 | 4,491 | -0.11(-0.75%) |
Apr 21, 2016 | 14.57 | 14.76 | 14.57 | 14.62 | 3,542 | +0.26(+1.81%) |
Apr 20, 2016 | 14.33 | 14.45 | 14.33 | 14.36 | 2,800 | +0.16(+1.13%) |
Apr 19, 2016 | 14.36 | 14.36 | 14.18 | 14.20 | 39,720 | +0.41(+2.97%) |
Apr 18, 2016 | 13.74 | 13.82 | 13.74 | 13.79 | 1,016 | +0.46(+3.45%) |
Apr 15, 2016 | 13.47 | 13.47 | 13.30 | 13.33 | 5,352 | -0.38(-2.80%) |
Apr 14, 2016 | 13.83 | 13.83 | 13.61 | 13.71 | 3,552 | -0.06(-0.41%) |
Apr 13, 2016 | 13.69 | 13.77 | 13.65 | 13.77 | 2,861 | +0.33(+2.46%) |
Apr 12, 2016 | 13.28 | 13.44 | 13.28 | 13.44 | 8,496 | +0.47(+3.62%) |
Apr 11, 2016 | 13.00 | 13.03 | 12.97 | 12.97 | 1,989 | -0.24(-1.82%) |
Apr 08, 2016 | 12.77 | 13.29 | 12.77 | 13.21 | 47,936 | +0.36(+2.80%) |
Apr 07, 2016 | 12.81 | 12.88 | 12.80 | 12.85 | 5,377 | -0.11(-0.85%) |
Apr 06, 2016 | 12.90 | 12.99 | 12.90 | 12.96 | 4,008 | +0.21(+1.65%) |
Apr 05, 2016 | 12.76 | 12.77 | 12.52 | 12.75 | 8,040 | -0.26(-2.00%) |
Apr 04, 2016 | 13.01 | 13.01 | 13.01 | 13.01 | 736 | -0.31(-2.33%) |