Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.92 | 14.20 | 13.81 | 14.13 | 74,393 | +0.18(+1.28%) |
Jun 29, 2016 | 13.91 | 14.06 | 13.89 | 13.95 | 55,954 | +0.42(+3.14%) |
Jun 28, 2016 | 13.27 | 13.53 | 13.13 | 13.53 | 48,076 | +0.62(+4.82%) |
Jun 27, 2016 | 13.06 | 13.10 | 12.48 | 12.90 | 39,935 | -0.56(-4.13%) |
Jun 24, 2016 | 12.80 | 13.60 | 12.59 | 13.46 | 110,793 | -0.50(-3.61%) |
Jun 23, 2016 | 14.03 | 14.05 | 13.88 | 13.96 | 56,127 | +0.26(+1.87%) |
Jun 22, 2016 | 14.04 | 14.04 | 13.71 | 13.71 | 17,877 | -0.13(-0.95%) |
Jun 21, 2016 | 13.79 | 13.86 | 13.69 | 13.84 | 78,513 | +0.06(+0.42%) |
Jun 20, 2016 | 14.03 | 14.21 | 13.78 | 13.78 | 74,943 | +0.29(+2.14%) |
Jun 17, 2016 | 13.71 | 13.71 | 13.49 | 13.49 | 5,531 | -0.23(-1.65%) |
Jun 16, 2016 | 13.38 | 13.76 | 13.25 | 13.72 | 60,742 | +0.13(+0.97%) |
Jun 15, 2016 | 13.58 | 13.85 | 13.58 | 13.59 | 21,759 | +0.18(+1.31%) |
Jun 14, 2016 | 13.53 | 13.53 | 13.22 | 13.41 | 135,841 | -0.12(-0.89%) |
Jun 13, 2016 | 13.82 | 13.97 | 13.53 | 13.53 | 59,954 | -0.29(-2.12%) |
Jun 10, 2016 | 13.89 | 13.95 | 13.72 | 13.82 | 122,983 | -0.38(-2.65%) |
Jun 09, 2016 | 14.16 | 14.22 | 14.13 | 14.20 | 26,341 | -0.10(-0.70%) |
Jun 08, 2016 | 14.25 | 14.40 | 14.22 | 14.30 | 17,385 | +0.04(+0.31%) |
Jun 07, 2016 | 14.30 | 14.44 | 14.26 | 14.26 | 31,708 | +0.05(+0.39%) |
Jun 06, 2016 | 14.36 | 14.36 | 14.06 | 14.20 | 41,795 | -0.21(-1.45%) |
Jun 03, 2016 | 14.45 | 14.45 | 14.10 | 14.41 | 18,337 | -0.11(-0.73%) |
Jun 02, 2016 | 14.22 | 14.52 | 14.07 | 14.52 | 113,934 | +0.31(+2.21%) |
Jun 01, 2016 | 14.20 | 14.39 | 14.20 | 14.20 | 22,197 | -0.08(-0.54%) |
May 31, 2016 | 14.19 | 14.31 | 14.12 | 14.28 | 68,538 | +0.11(+0.77%) |
May 27, 2016 | 14.13 | 14.17 | 14.17 | 14.17 | 39,666 | +0.11(+0.78%) |
May 26, 2016 | 13.89 | 14.14 | 13.89 | 14.06 | 73,058 | +0.43(+3.14%) |
May 25, 2016 | 13.53 | 13.73 | 13.43 | 13.63 | 129,248 | +0.26(+1.97%) |
May 24, 2016 | 12.97 | 13.43 | 12.97 | 13.37 | 109,587 | +0.51(+3.98%) |
May 23, 2016 | 13.17 | 13.21 | 12.86 | 12.86 | 20,804 | -0.28(-2.12%) |
May 20, 2016 | 13.15 | 13.25 | 13.09 | 13.13 | 91,045 | +0.23(+1.78%) |
May 19, 2016 | 12.58 | 12.91 | 12.58 | 12.90 | 58,734 | +0.52(+4.22%) |
May 18, 2016 | 12.30 | 12.61 | 12.16 | 12.38 | 98,953 | -0.28(-2.22%) |
May 17, 2016 | 13.25 | 13.25 | 12.57 | 12.66 | 61,874 | -0.72(-5.38%) |
May 16, 2016 | 12.94 | 13.49 | 12.89 | 13.38 | 64,900 | +0.47(+3.65%) |
May 13, 2016 | 13.40 | 13.40 | 12.89 | 12.91 | 118,234 | -0.64(-4.75%) |
May 12, 2016 | 13.63 | 13.68 | 13.27 | 13.55 | 71,720 | +0.09(+0.68%) |
May 11, 2016 | 14.20 | 14.20 | 13.42 | 13.46 | 205,805 | -0.93(-6.48%) |
May 10, 2016 | 14.27 | 14.40 | 14.21 | 14.40 | 100,089 | +0.43(+3.07%) |
May 09, 2016 | 13.77 | 14.11 | 13.75 | 13.97 | 77,662 | +0.35(+2.57%) |
May 06, 2016 | 13.16 | 13.62 | 13.02 | 13.62 | 20,689 | +0.41(+3.13%) |
May 05, 2016 | 14.07 | 14.07 | 13.19 | 13.20 | 73,556 | -0.68(-4.90%) |
May 04, 2016 | 13.50 | 13.90 | 13.48 | 13.88 | 40,452 | +0.05(+0.40%) |
May 03, 2016 | 13.89 | 14.08 | 13.75 | 13.83 | 54,026 | -0.40(-2.83%) |
May 02, 2016 | 13.69 | 14.26 | 13.53 | 14.23 | 101,845 | +0.72(+5.33%) |
Apr 29, 2016 | 13.64 | 13.78 | 13.28 | 13.51 | 81,516 | +0.52(+3.97%) |
Apr 28, 2016 | 13.46 | 13.67 | 12.90 | 13.00 | 50,393 | -0.56(-4.15%) |
Apr 27, 2016 | 13.48 | 13.62 | 13.34 | 13.56 | 51,969 | +0.01(+0.05%) |
Apr 26, 2016 | 13.58 | 13.69 | 13.49 | 13.55 | 15,626 | +0.08(+0.60%) |
Apr 25, 2016 | 13.42 | 13.55 | 13.23 | 13.47 | 17,371 | +0.00(+0.00%) |
Apr 22, 2016 | 13.63 | 13.63 | 13.16 | 13.47 | 53,235 | -0.11(-0.81%) |
Apr 21, 2016 | 14.03 | 14.03 | 13.57 | 13.58 | 48,464 | -0.31(-2.24%) |
Apr 20, 2016 | 13.99 | 13.99 | 13.83 | 13.89 | 42,793 | +0.05(+0.40%) |
Apr 19, 2016 | 14.26 | 14.26 | 13.67 | 13.84 | 60,230 | -0.43(-3.02%) |
Apr 18, 2016 | 13.89 | 14.28 | 13.89 | 14.27 | 115,657 | +0.33(+2.33%) |
Apr 15, 2016 | 13.71 | 13.94 | 13.67 | 13.94 | 89,086 | +0.27(+1.98%) |
Apr 14, 2016 | 13.70 | 13.76 | 13.51 | 13.67 | 98,590 | +0.06(+0.43%) |
Apr 13, 2016 | 13.35 | 13.63 | 13.35 | 13.61 | 82,178 | +0.41(+3.07%) |
Apr 12, 2016 | 12.78 | 13.23 | 12.66 | 13.21 | 52,570 | +0.41(+3.23%) |
Apr 11, 2016 | 12.98 | 13.19 | 12.79 | 12.79 | 74,981 | -0.14(-1.05%) |
Apr 08, 2016 | 13.29 | 13.29 | 12.78 | 12.93 | 107,708 | -0.12(-0.92%) |
Apr 07, 2016 | 13.53 | 13.53 | 12.91 | 13.05 | 188,800 | -0.64(-4.70%) |
Apr 06, 2016 | 13.43 | 13.73 | 13.43 | 13.69 | 18,126 | +0.39(+2.92%) |
Apr 05, 2016 | 13.44 | 13.55 | 13.31 | 13.31 | 51,783 | -0.35(-2.57%) |
Apr 04, 2016 | 14.00 | 14.00 | 13.55 | 13.66 | 75,733 | -0.30(-2.15%) |