Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.74 | 13.41 | 12.64 | 13.39 | 115,598 | +0.64(+5.02%) |
Jun 29, 2016 | 13.25 | 13.54 | 12.66 | 12.75 | 162,203 | -0.50(-3.77%) |
Jun 28, 2016 | 11.64 | 13.44 | 11.29 | 13.25 | 257,102 | +2.10(+18.83%) |
Jun 27, 2016 | 12.01 | 12.05 | 11.10 | 11.15 | 182,197 | -0.95(-7.85%) |
Jun 24, 2016 | 11.96 | 12.39 | 11.53 | 12.10 | 485,045 | -0.56(-4.42%) |
Jun 23, 2016 | 12.07 | 12.66 | 11.71 | 12.66 | 85,565 | +0.74(+6.21%) |
Jun 22, 2016 | 12.17 | 12.31 | 11.89 | 11.92 | 49,572 | -0.21(-1.73%) |
Jun 21, 2016 | 12.24 | 12.34 | 12.01 | 12.13 | 49,580 | -0.09(-0.74%) |
Jun 20, 2016 | 12.12 | 12.55 | 11.93 | 12.22 | 88,010 | +0.23(+1.92%) |
Jun 17, 2016 | 11.57 | 12.08 | 11.57 | 11.99 | 200,528 | +0.47(+4.08%) |
Jun 16, 2016 | 11.30 | 11.59 | 10.89 | 11.52 | 98,643 | +0.15(+1.32%) |
Jun 15, 2016 | 11.81 | 12.01 | 11.33 | 11.37 | 94,704 | -0.46(-3.89%) |
Jun 14, 2016 | 11.74 | 12.08 | 11.58 | 11.83 | 57,349 | +0.02(+0.17%) |
Jun 13, 2016 | 11.80 | 12.22 | 11.41 | 11.81 | 97,479 | -0.05(-0.42%) |
Jun 10, 2016 | 12.35 | 12.47 | 11.74 | 11.86 | 102,857 | -0.68(-5.42%) |
Jun 09, 2016 | 12.20 | 12.55 | 11.79 | 12.54 | 107,597 | +0.27(+2.20%) |
Jun 08, 2016 | 11.77 | 12.35 | 11.77 | 12.27 | 139,205 | +0.58(+4.96%) |
Jun 07, 2016 | 11.88 | 11.91 | 11.50 | 11.69 | 214,674 | -0.24(-2.01%) |
Jun 06, 2016 | 11.39 | 12.01 | 11.34 | 11.93 | 194,825 | +0.64(+5.67%) |
Jun 03, 2016 | 11.34 | 11.53 | 11.17 | 11.29 | 89,203 | -0.02(-0.18%) |
Jun 02, 2016 | 11.50 | 11.64 | 11.00 | 11.31 | 127,680 | -0.23(-1.99%) |
Jun 01, 2016 | 12.47 | 12.47 | 11.50 | 11.54 | 159,884 | -0.89(-7.16%) |
May 31, 2016 | 12.69 | 12.96 | 12.34 | 12.43 | 151,555 | -0.17(-1.35%) |
May 27, 2016 | 12.47 | 12.60 | 12.60 | 12.60 | 153,100 | +0.22(+1.78%) |
May 26, 2016 | 12.91 | 12.91 | 12.23 | 12.38 | 221,108 | -0.42(-3.28%) |
May 25, 2016 | 12.68 | 13.15 | 12.68 | 12.80 | 122,339 | +0.18(+1.43%) |
May 24, 2016 | 12.97 | 13.03 | 12.57 | 12.62 | 134,010 | -0.33(-2.55%) |
May 23, 2016 | 12.98 | 13.29 | 12.87 | 12.95 | 78,677 | -0.05(-0.38%) |
May 20, 2016 | 12.65 | 13.06 | 12.57 | 13.00 | 96,733 | +0.44(+3.50%) |
May 19, 2016 | 12.98 | 13.11 | 12.53 | 12.56 | 123,415 | -0.50(-3.83%) |
May 18, 2016 | 13.47 | 13.69 | 13.01 | 13.06 | 127,560 | -0.46(-3.40%) |
May 17, 2016 | 13.75 | 14.04 | 13.43 | 13.52 | 159,583 | -0.27(-1.96%) |
May 16, 2016 | 13.43 | 14.20 | 13.43 | 13.79 | 143,395 | +0.49(+3.68%) |
May 13, 2016 | 14.03 | 14.03 | 13.28 | 13.30 | 117,549 | -0.77(-5.47%) |
May 12, 2016 | 14.52 | 14.83 | 13.75 | 14.07 | 122,200 | -0.38(-2.63%) |
May 11, 2016 | 13.62 | 14.99 | 13.59 | 14.45 | 107,567 | +0.83(+6.09%) |
May 10, 2016 | 13.67 | 14.14 | 13.10 | 13.62 | 137,271 | -0.96(-6.58%) |
May 09, 2016 | 15.06 | 15.06 | 14.38 | 14.58 | 102,762 | -0.57(-3.76%) |
May 06, 2016 | 15.20 | 15.82 | 15.08 | 15.15 | 74,022 | -0.14(-0.92%) |
May 05, 2016 | 15.86 | 16.04 | 15.17 | 15.29 | 95,561 | -0.36(-2.30%) |
May 04, 2016 | 15.77 | 16.28 | 15.50 | 15.65 | 120,382 | -0.14(-0.89%) |
May 03, 2016 | 16.34 | 16.47 | 15.69 | 15.79 | 86,569 | -0.72(-4.36%) |
May 02, 2016 | 17.07 | 17.07 | 16.02 | 16.51 | 183,635 | -0.59(-3.45%) |
Apr 29, 2016 | 16.95 | 17.53 | 16.85 | 17.10 | 390,599 | +0.18(+1.06%) |
Apr 28, 2016 | 16.21 | 17.09 | 16.01 | 16.92 | 129,817 | +0.68(+4.19%) |
Apr 27, 2016 | 14.91 | 16.32 | 14.91 | 16.24 | 209,176 | +1.39(+9.36%) |
Apr 26, 2016 | 15.01 | 15.19 | 14.70 | 14.85 | 120,613 | -0.12(-0.80%) |
Apr 25, 2016 | 15.12 | 15.17 | 14.50 | 14.97 | 240,243 | -0.13(-0.86%) |
Apr 22, 2016 | 14.89 | 15.54 | 14.89 | 15.10 | 155,267 | +0.18(+1.21%) |
Apr 21, 2016 | 15.01 | 15.15 | 14.71 | 14.92 | 104,727 | +0.00(+0.00%) |
Apr 20, 2016 | 15.04 | 15.20 | 14.83 | 14.92 | 159,545 | -0.23(-1.52%) |
Apr 19, 2016 | 14.96 | 15.59 | 14.96 | 15.15 | 118,658 | +0.24(+1.61%) |
Apr 18, 2016 | 14.58 | 15.33 | 13.37 | 14.91 | 91,554 | +0.04(+0.27%) |
Apr 15, 2016 | 14.44 | 14.99 | 14.33 | 14.87 | 134,980 | +0.29(+1.99%) |
Apr 14, 2016 | 14.51 | 14.68 | 14.01 | 14.58 | 232,973 | +0.09(+0.62%) |
Apr 13, 2016 | 14.67 | 14.67 | 14.24 | 14.49 | 361,930 | +0.28(+1.97%) |
Apr 12, 2016 | 13.84 | 14.56 | 13.68 | 14.21 | 368,327 | +0.40(+2.90%) |
Apr 11, 2016 | 14.05 | 14.34 | 13.73 | 13.81 | 84,495 | -0.16(-1.15%) |
Apr 08, 2016 | 12.97 | 13.99 | 12.96 | 13.97 | 195,518 | +1.27(+10.00%) |
Apr 07, 2016 | 12.36 | 12.93 | 11.58 | 12.70 | 209,433 | +0.29(+2.34%) |
Apr 06, 2016 | 12.87 | 13.03 | 12.28 | 12.41 | 120,951 | -0.43(-3.35%) |
Apr 05, 2016 | 12.40 | 12.85 | 12.13 | 12.84 | 181,779 | +0.32(+2.56%) |
Apr 04, 2016 | 13.00 | 13.00 | 12.35 | 12.52 | 137,688 | -0.53(-4.06%) |