Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.86 | 13.21 | 12.82 | 13.20 | 111,085 | +0.32(+2.51%) |
Jun 29, 2016 | 13.11 | 13.27 | 12.85 | 12.88 | 98,589 | -0.08(-0.64%) |
Jun 28, 2016 | 13.00 | 13.31 | 12.87 | 12.96 | 93,915 | +0.11(+0.86%) |
Jun 27, 2016 | 13.27 | 13.36 | 12.74 | 12.85 | 59,794 | -0.49(-3.68%) |
Jun 24, 2016 | 13.04 | 13.44 | 13.00 | 13.34 | 480,545 | -0.37(-2.70%) |
Jun 23, 2016 | 13.72 | 13.91 | 13.64 | 13.71 | 36,463 | +0.12(+0.89%) |
Jun 22, 2016 | 13.48 | 13.78 | 13.36 | 13.59 | 50,851 | +0.14(+1.03%) |
Jun 21, 2016 | 13.76 | 13.76 | 13.35 | 13.45 | 46,227 | -0.27(-1.96%) |
Jun 20, 2016 | 13.29 | 13.87 | 13.23 | 13.72 | 71,592 | +0.63(+4.81%) |
Jun 17, 2016 | 13.36 | 13.36 | 13.01 | 13.09 | 120,892 | -0.22(-1.67%) |
Jun 16, 2016 | 13.51 | 13.71 | 13.05 | 13.31 | 88,094 | -0.25(-1.84%) |
Jun 15, 2016 | 13.69 | 13.82 | 13.42 | 13.56 | 63,481 | -0.16(-1.15%) |
Jun 14, 2016 | 13.52 | 13.79 | 13.52 | 13.72 | 40,313 | +0.15(+1.09%) |
Jun 13, 2016 | 13.95 | 14.09 | 13.49 | 13.57 | 65,102 | -0.33(-2.39%) |
Jun 10, 2016 | 13.79 | 14.05 | 13.69 | 13.91 | 59,724 | -0.06(-0.40%) |
Jun 09, 2016 | 13.77 | 14.00 | 13.77 | 13.96 | 37,327 | +0.14(+1.00%) |
Jun 08, 2016 | 13.73 | 14.01 | 13.70 | 13.82 | 50,677 | +0.03(+0.20%) |
Jun 07, 2016 | 13.74 | 13.98 | 13.65 | 13.79 | 74,327 | +0.01(+0.07%) |
Jun 06, 2016 | 13.79 | 13.96 | 13.69 | 13.79 | 59,238 | +0.03(+0.20%) |
Jun 03, 2016 | 13.66 | 13.91 | 13.55 | 13.76 | 143,406 | +0.10(+0.75%) |
Jun 02, 2016 | 13.48 | 13.74 | 13.43 | 13.66 | 114,340 | +0.25(+1.86%) |
Jun 01, 2016 | 12.87 | 13.43 | 12.87 | 13.41 | 173,930 | +0.48(+3.72%) |
May 31, 2016 | 13.57 | 13.68 | 12.80 | 12.92 | 113,691 | -0.67(-4.90%) |
May 27, 2016 | 12.90 | 13.59 | 13.59 | 13.59 | 62,150 | +0.70(+5.46%) |
May 26, 2016 | 13.84 | 13.88 | 12.72 | 12.89 | 144,908 | -0.93(-6.76%) |
May 25, 2016 | 14.15 | 14.16 | 13.79 | 13.82 | 62,568 | -0.34(-2.42%) |
May 24, 2016 | 14.01 | 14.26 | 14.01 | 14.16 | 58,342 | +0.31(+2.20%) |
May 23, 2016 | 13.88 | 14.04 | 13.81 | 13.86 | 54,906 | +0.03(+0.23%) |
May 20, 2016 | 13.79 | 13.91 | 13.71 | 13.83 | 45,019 | +0.09(+0.67%) |
May 19, 2016 | 13.74 | 13.77 | 13.74 | 13.73 | 64,974 | -0.05(-0.33%) |
May 18, 2016 | 13.76 | 13.84 | 13.58 | 13.78 | 63,412 | +0.04(+0.27%) |
May 17, 2016 | 14.20 | 14.20 | 13.60 | 13.74 | 117,194 | -0.52(-3.62%) |
May 16, 2016 | 14.26 | 14.41 | 14.21 | 14.26 | 79,056 | +0.00(+0.00%) |
May 13, 2016 | 14.23 | 14.44 | 14.10 | 14.26 | 60,785 | -0.04(-0.26%) |
May 12, 2016 | 14.40 | 14.46 | 14.04 | 14.30 | 113,802 | -0.09(-0.64%) |
May 11, 2016 | 14.66 | 14.67 | 14.36 | 14.39 | 49,591 | -0.24(-1.64%) |
May 10, 2016 | 14.77 | 14.79 | 14.47 | 14.63 | 55,591 | -0.01(-0.06%) |
May 09, 2016 | 14.63 | 15.09 | 14.62 | 14.64 | 98,513 | -0.07(-0.50%) |
May 06, 2016 | 14.91 | 14.92 | 14.57 | 14.71 | 78,138 | -0.20(-1.36%) |
May 05, 2016 | 14.81 | 15.04 | 14.72 | 14.92 | 225,315 | +0.07(+0.50%) |
May 04, 2016 | 14.95 | 15.08 | 14.69 | 14.84 | 64,237 | -0.23(-1.53%) |
May 03, 2016 | 15.40 | 15.56 | 13.97 | 15.07 | 257,253 | -0.35(-2.27%) |
May 02, 2016 | 15.40 | 15.51 | 15.02 | 15.42 | 135,380 | +0.13(+0.84%) |
Apr 29, 2016 | 15.24 | 15.40 | 15.10 | 15.29 | 51,139 | -0.08(-0.54%) |
Apr 28, 2016 | 15.26 | 15.48 | 15.21 | 15.38 | 83,232 | +0.10(+0.66%) |
Apr 27, 2016 | 15.35 | 15.43 | 15.08 | 15.27 | 105,784 | -0.09(-0.60%) |
Apr 26, 2016 | 15.29 | 15.52 | 15.02 | 15.37 | 72,197 | +0.14(+0.91%) |
Apr 25, 2016 | 15.40 | 15.45 | 14.88 | 15.23 | 81,344 | -0.14(-0.90%) |
Apr 22, 2016 | 15.13 | 15.53 | 15.09 | 15.37 | 64,395 | +0.28(+1.83%) |
Apr 21, 2016 | 15.00 | 15.27 | 14.89 | 15.09 | 212,989 | +0.09(+0.62%) |
Apr 20, 2016 | 14.94 | 15.10 | 14.89 | 15.00 | 88,432 | +0.00(+0.00%) |
Apr 19, 2016 | 14.93 | 15.20 | 14.77 | 15.00 | 163,500 | +0.17(+1.12%) |
Apr 18, 2016 | 14.68 | 15.10 | 14.60 | 14.83 | 104,112 | +0.16(+1.07%) |
Apr 15, 2016 | 14.31 | 14.74 | 14.31 | 14.68 | 50,746 | +0.30(+2.05%) |
Apr 14, 2016 | 14.33 | 14.60 | 14.33 | 14.38 | 46,094 | -0.02(-0.13%) |
Apr 13, 2016 | 14.32 | 14.43 | 14.12 | 14.40 | 41,031 | +0.17(+1.17%) |
Apr 12, 2016 | 14.16 | 14.29 | 13.97 | 14.23 | 53,376 | +0.06(+0.46%) |
Apr 11, 2016 | 14.51 | 14.56 | 14.09 | 14.17 | 106,092 | -0.11(-0.78%) |
Apr 08, 2016 | 14.12 | 14.37 | 13.97 | 14.28 | 123,866 | +0.32(+2.31%) |
Apr 07, 2016 | 14.02 | 14.02 | 13.84 | 13.96 | 54,073 | -0.18(-1.30%) |
Apr 06, 2016 | 13.73 | 14.19 | 13.73 | 14.14 | 57,436 | +0.41(+2.95%) |
Apr 05, 2016 | 14.49 | 14.65 | 13.73 | 13.73 | 118,642 | -0.90(-6.17%) |
Apr 04, 2016 | 14.56 | 14.92 | 14.49 | 14.64 | 137,422 | +0.18(+1.28%) |