Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.52 | 11.77 | 11.42 | 11.77 | 287,918 | +0.30(+2.63%) |
Jun 29, 2016 | 11.33 | 11.49 | 11.33 | 11.47 | 193,195 | +0.20(+1.79%) |
Jun 28, 2016 | 11.54 | 11.55 | 11.24 | 11.27 | 325,425 | -0.13(-1.12%) |
Jun 27, 2016 | 11.56 | 11.63 | 11.17 | 11.39 | 397,926 | -0.20(-1.73%) |
Jun 24, 2016 | 11.70 | 11.92 | 11.47 | 11.59 | 531,903 | -0.56(-4.59%) |
Jun 23, 2016 | 12.04 | 12.20 | 12.01 | 12.15 | 186,868 | +0.20(+1.68%) |
Jun 22, 2016 | 12.00 | 12.05 | 11.91 | 11.95 | 213,454 | -0.06(-0.53%) |
Jun 21, 2016 | 12.27 | 12.27 | 11.98 | 12.02 | 200,521 | -0.24(-1.94%) |
Jun 20, 2016 | 12.18 | 12.31 | 12.09 | 12.25 | 282,336 | +0.21(+1.74%) |
Jun 17, 2016 | 12.09 | 12.19 | 11.89 | 12.04 | 634,403 | -0.02(-0.15%) |
Jun 16, 2016 | 11.97 | 12.07 | 11.79 | 12.06 | 280,247 | -0.03(-0.23%) |
Jun 15, 2016 | 12.07 | 12.26 | 11.98 | 12.09 | 501,093 | +0.10(+0.84%) |
Jun 14, 2016 | 11.96 | 12.03 | 11.84 | 11.99 | 787,792 | +0.01(+0.08%) |
Jun 13, 2016 | 12.11 | 12.11 | 11.94 | 11.98 | 349,247 | -0.16(-1.28%) |
Jun 10, 2016 | 12.15 | 12.25 | 12.04 | 12.13 | 270,971 | -0.20(-1.63%) |
Jun 09, 2016 | 12.35 | 12.38 | 12.23 | 12.33 | 338,139 | -0.12(-0.95%) |
Jun 08, 2016 | 12.33 | 12.49 | 12.25 | 12.45 | 358,496 | +0.14(+1.11%) |
Jun 07, 2016 | 12.28 | 12.36 | 12.22 | 12.32 | 189,000 | +0.03(+0.22%) |
Jun 06, 2016 | 12.24 | 12.33 | 12.20 | 12.29 | 294,876 | +0.04(+0.30%) |
Jun 03, 2016 | 12.34 | 12.36 | 12.04 | 12.25 | 376,289 | -0.10(-0.81%) |
Jun 02, 2016 | 11.90 | 12.38 | 11.80 | 12.35 | 1,033,801 | +0.45(+3.76%) |
Jun 01, 2016 | 11.84 | 11.92 | 11.59 | 11.91 | 282,074 | +0.02(+0.15%) |
May 31, 2016 | 11.76 | 11.97 | 11.76 | 11.89 | 367,270 | +0.14(+1.17%) |
May 27, 2016 | 11.79 | 11.75 | 11.75 | 11.75 | 224,145 | -0.05(-0.46%) |
May 26, 2016 | 11.89 | 11.91 | 11.77 | 11.80 | 189,153 | -0.05(-0.46%) |
May 25, 2016 | 11.86 | 11.92 | 11.79 | 11.86 | 155,855 | +0.06(+0.54%) |
May 24, 2016 | 11.60 | 11.81 | 11.58 | 11.80 | 308,292 | +0.19(+1.65%) |
May 23, 2016 | 11.61 | 11.72 | 11.60 | 11.60 | 214,946 | -0.01(-0.08%) |
May 20, 2016 | 11.48 | 11.68 | 11.38 | 11.61 | 372,006 | +0.16(+1.36%) |
May 19, 2016 | 11.51 | 11.66 | 11.43 | 11.46 | 344,164 | -0.18(-1.57%) |
May 18, 2016 | 11.50 | 11.90 | 11.50 | 11.64 | 504,700 | +0.04(+0.32%) |
May 17, 2016 | 11.98 | 11.98 | 11.35 | 11.60 | 499,390 | -0.37(-3.05%) |
May 16, 2016 | 11.86 | 12.18 | 11.86 | 11.97 | 374,341 | +0.16(+1.31%) |
May 13, 2016 | 11.71 | 11.94 | 11.70 | 11.81 | 381,418 | +0.09(+0.78%) |
May 12, 2016 | 11.77 | 12.01 | 11.69 | 11.72 | 431,523 | -0.05(-0.39%) |
May 11, 2016 | 11.86 | 11.87 | 11.71 | 11.77 | 298,236 | -0.10(-0.84%) |
May 10, 2016 | 11.81 | 11.96 | 11.77 | 11.87 | 212,794 | +0.14(+1.16%) |
May 09, 2016 | 11.74 | 11.93 | 11.67 | 11.73 | 335,118 | -0.08(-0.69%) |
May 06, 2016 | 11.45 | 11.83 | 11.45 | 11.81 | 509,963 | +0.31(+2.69%) |
May 05, 2016 | 11.50 | 11.70 | 11.34 | 11.50 | 392,438 | -0.09(-0.78%) |
May 04, 2016 | 11.06 | 11.80 | 11.02 | 11.60 | 553,115 | +0.45(+4.08%) |
May 03, 2016 | 12.66 | 12.82 | 10.97 | 11.14 | 980,669 | -1.47(-11.67%) |
May 02, 2016 | 12.56 | 12.61 | 12.40 | 12.61 | 268,012 | +0.17(+1.39%) |
Apr 29, 2016 | 12.40 | 12.52 | 12.30 | 12.44 | 205,956 | +0.00(+0.00%) |
Apr 28, 2016 | 12.50 | 12.57 | 12.42 | 12.44 | 238,990 | -0.17(-1.37%) |
Apr 27, 2016 | 12.68 | 12.75 | 12.50 | 12.61 | 207,920 | -0.05(-0.43%) |
Apr 26, 2016 | 12.49 | 12.70 | 12.45 | 12.67 | 160,371 | +0.28(+2.27%) |
Apr 25, 2016 | 12.48 | 12.53 | 12.33 | 12.39 | 175,641 | -0.16(-1.30%) |
Apr 22, 2016 | 12.46 | 12.60 | 12.46 | 12.55 | 181,477 | +0.06(+0.51%) |
Apr 21, 2016 | 12.60 | 12.71 | 12.46 | 12.49 | 271,373 | -0.09(-0.72%) |
Apr 20, 2016 | 12.53 | 12.70 | 12.39 | 12.58 | 399,158 | +0.01(+0.07%) |
Apr 19, 2016 | 12.20 | 12.67 | 12.20 | 12.57 | 309,986 | +0.35(+2.90%) |
Apr 18, 2016 | 12.37 | 12.41 | 12.16 | 12.21 | 208,120 | -0.15(-1.25%) |
Apr 15, 2016 | 12.09 | 12.47 | 12.00 | 12.37 | 490,033 | +0.24(+1.95%) |
Apr 14, 2016 | 12.22 | 12.24 | 12.00 | 12.13 | 277,101 | -0.09(-0.74%) |
Apr 13, 2016 | 11.90 | 12.26 | 11.74 | 12.22 | 490,531 | +0.33(+2.75%) |
Apr 12, 2016 | 11.66 | 11.97 | 11.66 | 11.90 | 299,222 | +0.24(+2.03%) |
Apr 11, 2016 | 11.72 | 11.87 | 11.66 | 11.66 | 242,659 | +0.01(+0.08%) |
Apr 08, 2016 | 11.61 | 11.80 | 11.59 | 11.65 | 210,437 | +0.15(+1.34%) |
Apr 07, 2016 | 11.52 | 11.60 | 11.43 | 11.50 | 287,102 | -0.13(-1.09%) |
Apr 06, 2016 | 11.70 | 11.74 | 11.45 | 11.62 | 297,699 | -0.07(-0.62%) |
Apr 05, 2016 | 11.62 | 11.81 | 11.59 | 11.70 | 264,877 | -0.05(-0.39%) |
Apr 04, 2016 | 12.14 | 12.14 | 11.72 | 11.74 | 273,690 | -0.41(-3.37%) |