Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.47 | 11.59 | 11.32 | 11.59 | 7,576,770 | +0.17(+1.52%) |
Jun 29, 2016 | 11.38 | 11.41 | 11.20 | 11.41 | 8,718,864 | +0.25(+2.19%) |
Jun 28, 2016 | 11.08 | 11.17 | 10.91 | 11.17 | 11,329,019 | +0.23(+2.10%) |
Jun 27, 2016 | 11.40 | 11.60 | 10.91 | 10.94 | 20,727,704 | -0.98(-8.22%) |
Jun 24, 2016 | 12.04 | 12.18 | 11.89 | 11.92 | 6,170,704 | -0.66(-5.22%) |
Jun 23, 2016 | 12.34 | 12.58 | 12.23 | 12.57 | 4,314,400 | +0.38(+3.11%) |
Jun 22, 2016 | 12.19 | 12.33 | 12.19 | 12.19 | 3,949,196 | +0.00(+0.00%) |
Jun 21, 2016 | 12.15 | 12.22 | 12.04 | 12.19 | 3,361,844 | +0.09(+0.72%) |
Jun 20, 2016 | 12.18 | 12.31 | 12.10 | 12.11 | 2,801,714 | +0.12(+0.99%) |
Jun 17, 2016 | 11.96 | 12.10 | 11.89 | 11.99 | 9,278,054 | +0.02(+0.20%) |
Jun 16, 2016 | 12.02 | 12.04 | 11.86 | 11.96 | 3,175,120 | -0.11(-0.92%) |
Jun 15, 2016 | 12.03 | 12.19 | 12.00 | 12.08 | 3,724,767 | +0.09(+0.73%) |
Jun 14, 2016 | 12.22 | 12.26 | 11.94 | 11.99 | 4,750,477 | -0.24(-2.00%) |
Jun 13, 2016 | 12.37 | 12.49 | 12.22 | 12.23 | 4,605,307 | -0.17(-1.40%) |
Jun 10, 2016 | 12.32 | 12.45 | 12.26 | 12.41 | 4,336,604 | -0.03(-0.25%) |
Jun 09, 2016 | 12.63 | 12.63 | 12.31 | 12.44 | 2,548,902 | -0.12(-0.94%) |
Jun 08, 2016 | 12.50 | 12.57 | 12.44 | 12.56 | 2,934,483 | +0.09(+0.76%) |
Jun 07, 2016 | 12.53 | 12.57 | 12.45 | 12.46 | 2,455,985 | -0.09(-0.75%) |
Jun 06, 2016 | 12.48 | 12.62 | 12.41 | 12.56 | 3,452,075 | +0.11(+0.89%) |
Jun 03, 2016 | 12.45 | 12.50 | 12.12 | 12.45 | 5,391,432 | -0.20(-1.56%) |
Jun 02, 2016 | 12.57 | 12.64 | 12.53 | 12.64 | 2,675,239 | +0.02(+0.19%) |
Jun 01, 2016 | 12.45 | 12.64 | 12.41 | 12.62 | 4,537,909 | +0.07(+0.57%) |
May 31, 2016 | 12.58 | 12.58 | 12.45 | 12.55 | 5,231,830 | +0.02(+0.19%) |
May 27, 2016 | 12.43 | 12.53 | 12.53 | 12.53 | 3,852,910 | +0.15(+1.21%) |
May 26, 2016 | 12.49 | 12.50 | 12.34 | 12.38 | 3,558,132 | -0.14(-1.14%) |
May 25, 2016 | 12.38 | 12.60 | 12.38 | 12.52 | 5,390,295 | +0.17(+1.34%) |
May 24, 2016 | 12.19 | 12.38 | 12.17 | 12.35 | 3,943,108 | +0.18(+1.49%) |
May 23, 2016 | 12.19 | 12.24 | 12.12 | 12.17 | 3,876,614 | -0.02(-0.13%) |
May 20, 2016 | 12.09 | 12.22 | 12.01 | 12.19 | 14,302,351 | +0.12(+0.98%) |
May 19, 2016 | 12.10 | 12.19 | 11.98 | 12.07 | 5,265,446 | -0.09(-0.71%) |
May 18, 2016 | 11.85 | 12.18 | 11.83 | 12.15 | 5,721,540 | +0.31(+2.60%) |
May 17, 2016 | 12.00 | 12.04 | 11.78 | 11.85 | 5,800,853 | -0.17(-1.45%) |
May 16, 2016 | 11.89 | 12.07 | 11.86 | 12.02 | 5,414,982 | +0.13(+1.13%) |
May 13, 2016 | 12.07 | 12.15 | 11.86 | 11.89 | 5,641,784 | -0.19(-1.57%) |
May 12, 2016 | 12.07 | 12.13 | 11.96 | 12.08 | 4,694,687 | +0.03(+0.26%) |
May 11, 2016 | 12.04 | 12.19 | 12.00 | 12.04 | 7,105,412 | +0.02(+0.20%) |
May 10, 2016 | 12.00 | 12.08 | 11.93 | 12.02 | 20,713,864 | +0.06(+0.53%) |
May 09, 2016 | 11.85 | 11.96 | 11.80 | 11.96 | 6,490,762 | +0.07(+0.60%) |
May 06, 2016 | 11.81 | 11.89 | 11.76 | 11.89 | 4,675,914 | +0.03(+0.27%) |
May 05, 2016 | 11.96 | 12.01 | 11.81 | 11.85 | 5,316,275 | -0.05(-0.40%) |
May 04, 2016 | 12.04 | 12.08 | 11.80 | 11.90 | 6,959,889 | -0.19(-1.57%) |
May 03, 2016 | 12.15 | 12.24 | 12.01 | 12.09 | 5,133,122 | -0.20(-1.61%) |
May 02, 2016 | 12.27 | 12.32 | 12.19 | 12.29 | 4,860,674 | +0.04(+0.32%) |
Apr 29, 2016 | 12.26 | 12.31 | 12.15 | 12.25 | 7,667,439 | -0.02(-0.19%) |
Apr 28, 2016 | 12.38 | 12.45 | 12.21 | 12.27 | 5,510,069 | -0.22(-1.77%) |
Apr 27, 2016 | 12.63 | 12.75 | 12.41 | 12.49 | 6,478,400 | -0.13(-1.06%) |
Apr 26, 2016 | 12.53 | 12.63 | 12.49 | 12.63 | 6,896,761 | +0.09(+0.69%) |
Apr 25, 2016 | 12.63 | 12.63 | 12.41 | 12.54 | 4,011,576 | -0.04(-0.31%) |
Apr 22, 2016 | 12.25 | 12.61 | 12.23 | 12.58 | 7,637,201 | +0.17(+1.39%) |
Apr 21, 2016 | 13.02 | 13.04 | 12.35 | 12.41 | 8,397,674 | -0.48(-3.70%) |
Apr 20, 2016 | 12.81 | 12.90 | 12.71 | 12.89 | 3,754,647 | +0.10(+0.80%) |
Apr 19, 2016 | 12.68 | 12.79 | 12.65 | 12.78 | 3,896,642 | +0.13(+0.99%) |
Apr 18, 2016 | 12.53 | 12.67 | 12.47 | 12.66 | 2,977,490 | +0.09(+0.75%) |
Apr 15, 2016 | 12.64 | 12.68 | 12.52 | 12.57 | 3,696,283 | -0.05(-0.37%) |
Apr 14, 2016 | 12.51 | 12.76 | 12.49 | 12.61 | 4,389,573 | +0.08(+0.62%) |
Apr 13, 2016 | 12.32 | 12.55 | 12.32 | 12.53 | 4,445,651 | +0.30(+2.43%) |
Apr 12, 2016 | 12.17 | 12.26 | 12.02 | 12.24 | 3,434,790 | +0.15(+1.23%) |
Apr 11, 2016 | 12.08 | 12.25 | 12.06 | 12.09 | 4,057,350 | +0.07(+0.55%) |
Apr 08, 2016 | 12.09 | 12.20 | 11.99 | 12.02 | 5,549,166 | +0.05(+0.42%) |
Apr 07, 2016 | 12.22 | 12.26 | 11.92 | 11.97 | 5,289,482 | -0.32(-2.61%) |
Apr 06, 2016 | 12.24 | 12.29 | 12.12 | 12.29 | 4,127,378 | +0.06(+0.51%) |
Apr 05, 2016 | 12.13 | 12.40 | 12.13 | 12.23 | 5,151,546 | -0.32(-2.55%) |
Apr 04, 2016 | 12.62 | 12.62 | 12.48 | 12.55 | 3,489,957 | -0.06(-0.50%) |