Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.21 | 12.25 | 11.56 | 11.91 | 318,293 | -0.16(-1.30%) |
Jun 29, 2016 | 12.13 | 12.25 | 11.83 | 12.07 | 251,321 | +0.06(+0.49%) |
Jun 28, 2016 | 11.88 | 12.29 | 11.88 | 12.01 | 269,321 | +0.22(+1.90%) |
Jun 27, 2016 | 11.24 | 12.15 | 11.24 | 11.78 | 478,042 | +0.35(+3.11%) |
Jun 24, 2016 | 10.77 | 11.62 | 10.77 | 11.43 | 416,670 | +0.01(+0.11%) |
Jun 23, 2016 | 11.38 | 11.57 | 11.24 | 11.42 | 232,971 | +0.06(+0.56%) |
Jun 22, 2016 | 11.20 | 11.46 | 10.69 | 11.35 | 430,601 | +0.27(+2.40%) |
Jun 21, 2016 | 11.59 | 11.72 | 11.03 | 11.09 | 257,837 | -0.41(-3.60%) |
Jun 20, 2016 | 11.97 | 12.25 | 11.41 | 11.50 | 355,201 | -0.37(-3.13%) |
Jun 17, 2016 | 11.45 | 12.21 | 11.45 | 11.87 | 447,760 | +0.42(+3.65%) |
Jun 16, 2016 | 12.26 | 12.36 | 11.38 | 11.45 | 426,658 | -0.87(-7.06%) |
Jun 15, 2016 | 12.42 | 12.56 | 12.28 | 12.32 | 166,719 | -0.06(-0.48%) |
Jun 14, 2016 | 12.61 | 12.69 | 12.27 | 12.38 | 198,813 | -0.24(-1.87%) |
Jun 13, 2016 | 12.30 | 12.74 | 12.28 | 12.62 | 244,370 | +0.14(+1.15%) |
Jun 10, 2016 | 12.59 | 12.73 | 12.39 | 12.48 | 208,614 | -0.30(-2.32%) |
Jun 09, 2016 | 12.80 | 12.90 | 12.68 | 12.77 | 214,543 | -0.11(-0.85%) |
Jun 08, 2016 | 12.76 | 13.19 | 12.76 | 12.88 | 152,930 | +0.04(+0.33%) |
Jun 07, 2016 | 13.36 | 13.63 | 12.74 | 12.84 | 254,949 | -0.52(-3.89%) |
Jun 06, 2016 | 12.89 | 13.44 | 12.89 | 13.36 | 290,594 | +0.44(+3.37%) |
Jun 03, 2016 | 12.68 | 12.98 | 12.68 | 12.92 | 239,368 | +0.15(+1.16%) |
Jun 02, 2016 | 12.32 | 12.88 | 12.32 | 12.78 | 145,697 | +0.38(+3.10%) |
Jun 01, 2016 | 12.46 | 12.60 | 12.28 | 12.39 | 255,136 | -0.22(-1.74%) |
May 31, 2016 | 12.20 | 13.00 | 12.16 | 12.61 | 596,165 | +0.41(+3.36%) |
May 27, 2016 | 11.86 | 12.20 | 12.20 | 12.20 | 748,863 | +0.21(+1.73%) |
May 26, 2016 | 12.68 | 13.19 | 11.96 | 11.99 | 635,649 | -0.80(-6.27%) |
May 25, 2016 | 14.24 | 14.32 | 12.78 | 12.80 | 1,055,566 | -1.37(-9.69%) |
May 24, 2016 | 14.52 | 15.15 | 14.15 | 14.17 | 672,474 | -0.43(-2.95%) |
May 23, 2016 | 13.94 | 14.75 | 13.94 | 14.60 | 606,532 | +0.48(+3.38%) |
May 20, 2016 | 14.01 | 14.15 | 13.96 | 14.12 | 138,116 | +0.25(+1.80%) |
May 19, 2016 | 14.18 | 14.25 | 13.73 | 13.88 | 141,666 | -0.48(-3.36%) |
May 18, 2016 | 13.96 | 14.44 | 13.54 | 14.36 | 260,381 | +0.30(+2.13%) |
May 17, 2016 | 14.81 | 14.87 | 13.94 | 14.06 | 282,620 | -0.63(-4.26%) |
May 16, 2016 | 14.27 | 14.88 | 14.27 | 14.68 | 311,890 | +0.51(+3.58%) |
May 13, 2016 | 14.37 | 15.14 | 14.05 | 14.18 | 601,457 | -0.26(-1.79%) |
May 12, 2016 | 15.49 | 15.73 | 14.37 | 14.43 | 585,242 | -1.14(-7.30%) |
May 11, 2016 | 16.11 | 16.31 | 15.52 | 15.57 | 256,178 | -0.59(-3.66%) |
May 10, 2016 | 15.71 | 16.27 | 15.65 | 16.16 | 310,991 | +0.44(+2.77%) |
May 09, 2016 | 16.14 | 16.47 | 15.62 | 15.73 | 376,088 | -0.41(-2.57%) |
May 06, 2016 | 15.97 | 16.47 | 15.97 | 16.14 | 485,424 | +0.10(+0.63%) |
May 05, 2016 | 15.69 | 16.07 | 15.69 | 16.04 | 581,903 | +0.43(+2.76%) |
May 04, 2016 | 15.19 | 15.61 | 15.11 | 15.61 | 302,031 | +0.28(+1.84%) |
May 03, 2016 | 15.61 | 15.61 | 15.21 | 15.33 | 266,973 | -0.17(-1.09%) |
May 02, 2016 | 15.52 | 15.68 | 15.11 | 15.49 | 292,414 | +0.23(+1.49%) |
Apr 29, 2016 | 15.13 | 15.44 | 14.97 | 15.27 | 406,412 | +0.04(+0.25%) |
Apr 28, 2016 | 15.08 | 15.35 | 15.04 | 15.23 | 375,175 | +0.21(+1.38%) |
Apr 27, 2016 | 15.03 | 15.81 | 14.49 | 15.02 | 965,067 | +0.02(+0.11%) |
Apr 26, 2016 | 14.37 | 15.19 | 14.30 | 15.00 | 548,319 | +0.54(+3.70%) |
Apr 25, 2016 | 15.06 | 15.19 | 14.30 | 14.47 | 360,330 | -0.70(-4.59%) |
Apr 22, 2016 | 14.34 | 15.17 | 14.27 | 15.17 | 433,372 | +0.74(+5.12%) |
Apr 21, 2016 | 14.62 | 14.82 | 14.26 | 14.43 | 257,358 | -0.27(-1.81%) |
Apr 20, 2016 | 14.89 | 14.89 | 14.23 | 14.69 | 497,292 | -0.19(-1.30%) |
Apr 19, 2016 | 15.52 | 15.52 | 14.85 | 14.89 | 377,728 | -0.61(-3.95%) |
Apr 18, 2016 | 15.36 | 15.76 | 14.99 | 15.50 | 331,168 | +0.02(+0.11%) |
Apr 15, 2016 | 16.05 | 16.19 | 14.83 | 15.48 | 656,734 | -0.63(-3.93%) |
Apr 14, 2016 | 15.66 | 16.24 | 15.66 | 16.11 | 676,725 | +0.38(+2.41%) |
Apr 13, 2016 | 14.87 | 16.03 | 14.78 | 15.73 | 872,721 | +0.99(+6.69%) |
Apr 12, 2016 | 14.91 | 14.96 | 14.55 | 14.75 | 369,732 | +0.05(+0.32%) |
Apr 11, 2016 | 14.55 | 15.04 | 14.39 | 14.70 | 389,112 | +0.30(+2.11%) |
Apr 08, 2016 | 14.35 | 14.55 | 14.14 | 14.40 | 264,244 | +0.29(+2.03%) |
Apr 07, 2016 | 14.28 | 14.35 | 14.04 | 14.11 | 256,592 | -0.30(-2.05%) |
Apr 06, 2016 | 14.11 | 14.54 | 14.11 | 14.41 | 305,184 | +0.40(+2.83%) |
Apr 05, 2016 | 13.58 | 14.13 | 13.15 | 14.01 | 270,036 | +0.28(+2.03%) |
Apr 04, 2016 | 13.70 | 14.28 | 13.68 | 13.73 | 511,829 | -0.05(-0.40%) |