Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.18 | 16.22 | 16.14 | 16.19 | 10,023 | -0.17(-1.04%) |
Jun 29, 2016 | 16.28 | 16.36 | 16.28 | 16.36 | 3,229 | +0.93(+6.06%) |
Jun 28, 2016 | 15.42 | 15.50 | 15.26 | 15.43 | 4,676 | -0.02(-0.16%) |
Jun 27, 2016 | 15.34 | 15.48 | 15.33 | 15.45 | 5,828 | -0.29(-1.81%) |
Jun 24, 2016 | 15.64 | 15.83 | 15.64 | 15.73 | 4,072 | -1.02(-6.06%) |
Jun 23, 2016 | 16.62 | 16.75 | 16.62 | 16.75 | 2,474 | +0.22(+1.33%) |
Jun 22, 2016 | 16.61 | 16.61 | 16.53 | 16.53 | 3,394 | -0.46(-2.71%) |
Jun 21, 2016 | 16.90 | 17.05 | 16.90 | 16.99 | 3,813 | +0.10(+0.59%) |
Jun 20, 2016 | 16.92 | 16.92 | 16.86 | 16.89 | 7,499 | +0.70(+4.32%) |
Jun 17, 2016 | 16.12 | 16.19 | 16.09 | 16.19 | 7,613 | -0.05(-0.33%) |
Jun 16, 2016 | 16.27 | 16.28 | 16.11 | 16.24 | 2,999 | -0.24(-1.43%) |
Jun 15, 2016 | 16.53 | 16.60 | 16.48 | 16.48 | 10,115 | +1.21(+7.92%) |
Jun 14, 2016 | 15.22 | 15.35 | 15.22 | 15.27 | 8,994 | -0.32(-2.05%) |
Jun 13, 2016 | 15.59 | 15.59 | 15.59 | 15.59 | 2,547 | -0.62(-3.82%) |
Jun 10, 2016 | 16.18 | 16.21 | 16.18 | 16.21 | 1,268 | -0.08(-0.49%) |
Jun 09, 2016 | 16.08 | 16.32 | 16.08 | 16.29 | 5,312 | +0.72(+4.62%) |
Jun 08, 2016 | 15.46 | 15.57 | 15.46 | 15.57 | 6,268 | +0.14(+0.94%) |
Jun 07, 2016 | 15.32 | 15.43 | 15.32 | 15.43 | 10,487 | +0.66(+4.43%) |
Jun 06, 2016 | 14.47 | 14.77 | 14.47 | 14.77 | 1,118 | -0.19(-1.27%) |
Jun 03, 2016 | 14.92 | 15.00 | 14.91 | 14.96 | 6,242 | -0.20(-1.35%) |
Jun 02, 2016 | 15.32 | 15.32 | 15.14 | 15.16 | 14,244 | +0.23(+1.57%) |
Jun 01, 2016 | 14.88 | 14.94 | 14.88 | 14.93 | 6,954 | +0.27(+1.84%) |
May 31, 2016 | 14.66 | 14.66 | 14.66 | 14.66 | 3,546 | +0.22(+1.52%) |
May 27, 2016 | 14.44 | 14.44 | 14.44 | 0 | +1.05(+7.84%) | |
May 26, 2016 | 13.17 | 13.40 | 13.17 | 13.39 | 66,437 | +0.80(+6.35%) |
May 25, 2016 | 12.59 | 12.59 | 12.58 | 12.59 | 2,101 | +0.33(+2.69%) |
May 24, 2016 | 12.21 | 12.26 | 12.21 | 12.26 | 6,959 | -0.19(-1.49%) |
May 23, 2016 | 12.49 | 12.49 | 12.45 | 12.45 | 3,931 | +0.29(+2.43%) |
May 20, 2016 | 12.15 | 12.17 | 12.15 | 12.15 | 983 | +0.09(+0.75%) |
May 19, 2016 | 12.04 | 12.07 | 12.01 | 12.06 | 14,464 | -0.14(-1.19%) |
May 18, 2016 | 12.29 | 12.30 | 12.14 | 12.21 | 7,998 | +0.01(+0.04%) |
May 17, 2016 | 12.22 | 12.28 | 12.20 | 12.20 | 8,815 | -0.14(-1.13%) |
May 16, 2016 | 12.31 | 12.34 | 12.27 | 12.34 | 10,146 | -0.16(-1.28%) |
May 13, 2016 | 12.22 | 12.50 | 12.22 | 12.50 | 1,418 | +0.25(+2.04%) |
May 12, 2016 | 12.15 | 12.25 | 12.14 | 12.25 | 4,737 | +0.14(+1.16%) |
May 11, 2016 | 12.11 | 12.17 | 12.08 | 12.11 | 25,025 | -0.16(-1.30%) |
May 10, 2016 | 12.14 | 12.29 | 12.03 | 12.27 | 51,412 | +0.23(+1.95%) |
May 09, 2016 | 12.05 | 12.08 | 11.99 | 12.04 | 4,523 | +0.11(+0.88%) |
May 06, 2016 | 12.05 | 12.05 | 11.93 | 11.93 | 15,617 | -0.51(-4.10%) |
May 05, 2016 | 12.49 | 12.49 | 12.37 | 12.44 | 15,158 | -0.05(-0.40%) |
May 04, 2016 | 12.38 | 12.49 | 12.30 | 12.49 | 7,684 | +0.01(+0.08%) |
May 03, 2016 | 12.44 | 12.53 | 12.39 | 12.48 | 32,598 | -0.05(-0.44%) |
May 02, 2016 | 12.43 | 12.55 | 12.43 | 12.54 | 4,915 | -0.15(-1.22%) |
Apr 29, 2016 | 12.92 | 12.92 | 12.63 | 12.69 | 1,903 | +0.08(+0.63%) |
Apr 28, 2016 | 13.04 | 13.04 | 12.61 | 12.61 | 13,757 | -0.62(-4.69%) |
Apr 27, 2016 | 13.26 | 13.26 | 13.14 | 13.23 | 7,652 | +0.07(+0.53%) |
Apr 26, 2016 | 13.10 | 13.22 | 13.02 | 13.16 | 13,443 | -0.05(-0.42%) |
Apr 25, 2016 | 13.22 | 13.24 | 13.21 | 13.21 | 2,435 | -0.11(-0.79%) |
Apr 22, 2016 | 13.19 | 13.33 | 13.19 | 13.32 | 76,918 | +0.06(+0.45%) |
Apr 21, 2016 | 13.35 | 13.35 | 13.25 | 13.26 | 43,993 | +0.22(+1.69%) |
Apr 20, 2016 | 13.09 | 13.09 | 13.00 | 13.04 | 6,935 | +0.11(+0.85%) |
Apr 19, 2016 | 12.80 | 12.97 | 12.80 | 12.93 | 11,719 | +0.43(+3.44%) |
Apr 18, 2016 | 12.49 | 12.61 | 12.48 | 12.50 | 5,796 | +0.06(+0.48%) |
Apr 15, 2016 | 12.48 | 12.49 | 12.43 | 12.44 | 12,864 | -0.03(-0.21%) |
Apr 14, 2016 | 12.50 | 12.53 | 12.41 | 12.47 | 5,805 | -0.26(-2.07%) |
Apr 13, 2016 | 12.70 | 12.73 | 12.66 | 12.73 | 29,114 | +0.46(+3.75%) |
Apr 12, 2016 | 12.32 | 12.32 | 12.18 | 12.27 | 27,219 | +0.50(+4.25%) |
Apr 11, 2016 | 11.75 | 11.84 | 11.75 | 11.77 | 21,383 | +0.33(+2.93%) |
Apr 08, 2016 | 11.47 | 11.49 | 11.42 | 11.44 | 16,612 | +0.46(+4.24%) |
Apr 07, 2016 | 11.03 | 11.06 | 10.95 | 10.97 | 18,780 | -0.27(-2.40%) |
Apr 06, 2016 | 11.17 | 11.24 | 11.14 | 11.24 | 10,187 | +0.44(+4.07%) |
Apr 05, 2016 | 10.88 | 10.88 | 10.77 | 10.80 | 30,811 | -0.26(-2.32%) |
Apr 04, 2016 | 10.89 | 11.18 | 10.89 | 11.06 | 8,317 | -0.19(-1.72%) |