Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.86 | 14.26 | 13.80 | 14.22 | 1,369,601 | +0.41(+2.97%) |
Jun 29, 2016 | 13.81 | 14.06 | 13.79 | 13.81 | 1,080,106 | +0.15(+1.11%) |
Jun 28, 2016 | 13.99 | 14.09 | 13.56 | 13.66 | 1,437,725 | -0.19(-1.37%) |
Jun 27, 2016 | 14.11 | 14.11 | 13.76 | 13.85 | 1,183,999 | -0.49(-3.39%) |
Jun 24, 2016 | 14.16 | 14.64 | 14.01 | 14.33 | 5,250,742 | -0.45(-3.03%) |
Jun 23, 2016 | 14.92 | 15.05 | 14.69 | 14.78 | 757,538 | +0.07(+0.46%) |
Jun 22, 2016 | 14.98 | 14.98 | 14.66 | 14.71 | 1,642,072 | -0.19(-1.27%) |
Jun 21, 2016 | 14.59 | 14.95 | 14.57 | 14.90 | 1,285,905 | +0.38(+2.61%) |
Jun 20, 2016 | 14.62 | 14.75 | 14.49 | 14.52 | 816,623 | +0.11(+0.79%) |
Jun 17, 2016 | 14.17 | 14.52 | 14.17 | 14.41 | 1,209,373 | +0.19(+1.33%) |
Jun 16, 2016 | 14.32 | 14.35 | 14.12 | 14.22 | 808,175 | -0.22(-1.52%) |
Jun 15, 2016 | 14.20 | 14.51 | 14.17 | 14.44 | 948,326 | +0.22(+1.55%) |
Jun 14, 2016 | 14.40 | 14.40 | 13.89 | 14.22 | 1,140,238 | -0.19(-1.32%) |
Jun 13, 2016 | 14.57 | 14.57 | 14.14 | 14.41 | 1,179,599 | -0.18(-1.25%) |
Jun 10, 2016 | 14.55 | 14.71 | 14.44 | 14.59 | 1,155,913 | -0.16(-1.08%) |
Jun 09, 2016 | 14.80 | 14.84 | 14.52 | 14.75 | 1,008,430 | -0.05(-0.31%) |
Jun 08, 2016 | 14.96 | 15.11 | 14.76 | 14.80 | 1,954,665 | -0.06(-0.41%) |
Jun 07, 2016 | 14.57 | 14.96 | 14.53 | 14.86 | 2,022,807 | +0.33(+2.30%) |
Jun 06, 2016 | 14.42 | 14.59 | 14.28 | 14.52 | 1,263,807 | +0.07(+0.47%) |
Jun 03, 2016 | 14.28 | 14.51 | 14.16 | 14.46 | 783,551 | +0.14(+1.00%) |
Jun 02, 2016 | 14.29 | 14.45 | 14.19 | 14.31 | 1,014,477 | +0.00(+0.00%) |
Jun 01, 2016 | 14.13 | 14.40 | 14.04 | 14.31 | 2,049,907 | +0.08(+0.53%) |
May 31, 2016 | 14.13 | 14.27 | 14.00 | 14.24 | 3,390,219 | +0.33(+2.38%) |
May 27, 2016 | 13.90 | 13.91 | 13.91 | 13.91 | 1,490,802 | +0.04(+0.32%) |
May 26, 2016 | 13.40 | 13.89 | 13.24 | 13.86 | 1,429,972 | +0.50(+3.77%) |
May 25, 2016 | 13.03 | 13.39 | 13.03 | 13.36 | 737,237 | +0.36(+2.77%) |
May 24, 2016 | 12.90 | 13.02 | 12.78 | 13.00 | 935,345 | +0.16(+1.23%) |
May 23, 2016 | 12.82 | 12.89 | 12.67 | 12.84 | 389,342 | +0.03(+0.23%) |
May 20, 2016 | 12.95 | 13.11 | 12.77 | 12.81 | 612,101 | -0.08(-0.64%) |
May 19, 2016 | 12.86 | 12.99 | 12.50 | 12.89 | 862,370 | -0.06(-0.46%) |
May 18, 2016 | 12.82 | 13.21 | 12.74 | 12.95 | 484,112 | +0.11(+0.88%) |
May 17, 2016 | 12.77 | 13.12 | 12.69 | 12.84 | 604,043 | +0.05(+0.41%) |
May 16, 2016 | 12.71 | 12.93 | 12.65 | 12.79 | 432,481 | +0.08(+0.59%) |
May 13, 2016 | 12.71 | 12.86 | 12.67 | 12.71 | 223,050 | -0.05(-0.41%) |
May 12, 2016 | 12.81 | 12.85 | 12.66 | 12.77 | 324,845 | -0.01(-0.06%) |
May 11, 2016 | 13.08 | 13.08 | 12.73 | 12.77 | 468,460 | -0.29(-2.19%) |
May 10, 2016 | 12.90 | 13.11 | 12.83 | 13.06 | 367,482 | +0.17(+1.28%) |
May 09, 2016 | 13.04 | 13.04 | 12.72 | 12.89 | 610,654 | -0.19(-1.43%) |
May 06, 2016 | 12.95 | 13.17 | 12.93 | 13.08 | 678,964 | +0.03(+0.23%) |
May 05, 2016 | 13.21 | 13.32 | 12.96 | 13.05 | 823,231 | -0.14(-1.08%) |
May 04, 2016 | 12.90 | 13.29 | 12.87 | 13.20 | 894,610 | +0.24(+1.86%) |
May 03, 2016 | 13.04 | 13.11 | 12.80 | 12.95 | 878,770 | -0.17(-1.26%) |
May 02, 2016 | 13.10 | 13.25 | 13.00 | 13.12 | 614,862 | +0.10(+0.75%) |
Apr 29, 2016 | 13.12 | 13.25 | 13.01 | 13.02 | 1,298,832 | -0.15(-1.14%) |
Apr 28, 2016 | 13.33 | 13.53 | 13.19 | 13.17 | 525,667 | -0.28(-2.07%) |
Apr 27, 2016 | 13.53 | 13.65 | 13.37 | 13.45 | 804,618 | -0.18(-1.32%) |
Apr 26, 2016 | 13.55 | 13.67 | 13.43 | 13.63 | 519,326 | +0.02(+0.17%) |
Apr 25, 2016 | 13.50 | 13.68 | 13.42 | 13.61 | 688,731 | +0.14(+1.00%) |
Apr 22, 2016 | 13.37 | 13.55 | 13.32 | 13.47 | 855,960 | +0.08(+0.56%) |
Apr 21, 2016 | 13.38 | 13.47 | 13.23 | 13.40 | 810,545 | -0.08(-0.56%) |
Apr 20, 2016 | 13.47 | 13.58 | 13.41 | 13.47 | 613,563 | -0.02(-0.11%) |
Apr 19, 2016 | 13.29 | 13.56 | 13.05 | 13.49 | 1,777,957 | +0.26(+1.93%) |
Apr 18, 2016 | 13.38 | 13.38 | 13.14 | 13.23 | 792,391 | -0.19(-1.40%) |
Apr 15, 2016 | 13.44 | 13.65 | 13.37 | 13.42 | 566,932 | -0.01(-0.11%) |
Apr 14, 2016 | 13.71 | 13.74 | 13.42 | 13.44 | 568,454 | -0.29(-2.13%) |
Apr 13, 2016 | 13.40 | 13.74 | 13.34 | 13.73 | 951,464 | +0.37(+2.75%) |
Apr 12, 2016 | 13.17 | 13.46 | 13.07 | 13.36 | 633,313 | +0.24(+1.83%) |
Apr 11, 2016 | 13.38 | 13.47 | 13.10 | 13.12 | 875,300 | -0.17(-1.24%) |
Apr 08, 2016 | 13.20 | 13.50 | 13.18 | 13.29 | 929,169 | +0.15(+1.14%) |
Apr 07, 2016 | 13.26 | 13.31 | 12.85 | 13.14 | 1,157,711 | -0.14(-1.02%) |
Apr 06, 2016 | 13.26 | 13.41 | 13.06 | 13.27 | 722,989 | +0.02(+0.11%) |
Apr 05, 2016 | 13.39 | 13.41 | 13.08 | 13.26 | 964,347 | -0.17(-1.23%) |
Apr 04, 2016 | 13.84 | 13.84 | 13.32 | 13.42 | 1,427,309 | -0.47(-3.35%) |