Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.99 | 14.51 | 13.99 | 14.49 | 111,865 | +0.51(+3.65%) |
Jun 29, 2016 | 13.91 | 14.11 | 13.77 | 13.98 | 88,789 | +0.31(+2.27%) |
Jun 28, 2016 | 13.57 | 13.80 | 13.38 | 13.67 | 235,907 | +0.11(+0.81%) |
Jun 27, 2016 | 13.90 | 13.90 | 13.01 | 13.56 | 326,822 | -0.58(-4.10%) |
Jun 24, 2016 | 14.14 | 14.43 | 13.91 | 14.14 | 448,895 | -0.71(-4.78%) |
Jun 23, 2016 | 14.82 | 14.99 | 14.75 | 14.85 | 105,670 | +0.15(+1.02%) |
Jun 22, 2016 | 14.69 | 15.00 | 14.62 | 14.70 | 101,977 | +0.06(+0.41%) |
Jun 21, 2016 | 14.51 | 14.76 | 14.36 | 14.64 | 78,130 | +0.11(+0.76%) |
Jun 20, 2016 | 14.31 | 14.81 | 14.29 | 14.53 | 124,978 | +0.34(+2.40%) |
Jun 17, 2016 | 14.47 | 14.56 | 14.07 | 14.19 | 181,312 | -0.27(-1.87%) |
Jun 16, 2016 | 14.21 | 14.60 | 14.20 | 14.46 | 96,493 | +0.08(+0.56%) |
Jun 15, 2016 | 13.92 | 14.43 | 13.80 | 14.38 | 106,838 | +0.46(+3.30%) |
Jun 14, 2016 | 13.78 | 14.03 | 13.66 | 13.92 | 157,734 | +0.05(+0.36%) |
Jun 13, 2016 | 13.83 | 14.18 | 13.64 | 13.87 | 97,961 | -0.06(-0.43%) |
Jun 10, 2016 | 14.00 | 14.36 | 13.81 | 13.93 | 84,348 | -0.23(-1.62%) |
Jun 09, 2016 | 14.40 | 14.47 | 14.12 | 14.16 | 115,752 | -0.26(-1.80%) |
Jun 08, 2016 | 14.27 | 14.45 | 14.11 | 14.42 | 134,884 | +0.18(+1.26%) |
Jun 07, 2016 | 13.51 | 14.28 | 13.44 | 14.24 | 277,367 | +0.72(+5.33%) |
Jun 06, 2016 | 13.21 | 13.71 | 13.19 | 13.52 | 98,780 | +0.17(+1.27%) |
Jun 03, 2016 | 12.66 | 13.79 | 12.37 | 13.35 | 282,769 | +0.72(+5.70%) |
Jun 02, 2016 | 12.60 | 12.77 | 12.35 | 12.63 | 127,512 | -0.03(-0.24%) |
Jun 01, 2016 | 12.90 | 12.90 | 12.44 | 12.66 | 147,301 | +0.26(+2.10%) |
May 31, 2016 | 12.34 | 12.64 | 12.12 | 12.40 | 188,917 | +0.13(+1.06%) |
May 27, 2016 | 12.13 | 12.27 | 12.27 | 12.27 | 87,200 | +0.06(+0.49%) |
May 26, 2016 | 12.14 | 12.52 | 12.08 | 12.21 | 67,519 | -0.05(-0.41%) |
May 25, 2016 | 12.38 | 12.43 | 12.16 | 12.26 | 76,123 | -0.14(-1.13%) |
May 24, 2016 | 11.80 | 12.45 | 11.72 | 12.40 | 197,241 | +0.59(+5.00%) |
May 23, 2016 | 11.81 | 11.99 | 11.71 | 11.81 | 131,812 | -0.09(-0.76%) |
May 20, 2016 | 11.65 | 12.36 | 11.61 | 11.90 | 90,802 | +0.32(+2.76%) |
May 19, 2016 | 11.80 | 11.99 | 11.57 | 11.58 | 61,868 | -0.34(-2.85%) |
May 18, 2016 | 11.55 | 12.13 | 11.54 | 11.92 | 104,308 | +0.30(+2.58%) |
May 17, 2016 | 12.31 | 12.41 | 11.58 | 11.62 | 101,627 | -0.76(-6.14%) |
May 16, 2016 | 12.27 | 12.58 | 12.18 | 12.38 | 88,053 | +0.16(+1.31%) |
May 13, 2016 | 12.42 | 12.65 | 12.20 | 12.22 | 94,762 | -0.17(-1.37%) |
May 12, 2016 | 12.57 | 12.78 | 12.26 | 12.39 | 62,567 | -0.19(-1.51%) |
May 11, 2016 | 12.66 | 13.00 | 12.58 | 12.58 | 79,041 | -0.13(-1.02%) |
May 10, 2016 | 12.65 | 12.88 | 12.41 | 12.71 | 106,823 | +0.06(+0.47%) |
May 09, 2016 | 12.45 | 12.79 | 12.35 | 12.65 | 143,727 | +0.19(+1.52%) |
May 06, 2016 | 14.26 | 14.26 | 12.37 | 12.46 | 203,865 | -0.13(-1.03%) |
May 05, 2016 | 12.55 | 12.79 | 12.37 | 12.59 | 155,368 | +0.09(+0.72%) |
May 04, 2016 | 12.45 | 12.63 | 12.16 | 12.50 | 123,737 | +0.03(+0.24%) |
May 03, 2016 | 12.68 | 12.80 | 12.42 | 12.47 | 80,703 | -0.19(-1.50%) |
May 02, 2016 | 12.59 | 12.75 | 12.17 | 12.66 | 85,100 | +0.20(+1.61%) |
Apr 29, 2016 | 12.60 | 12.76 | 12.29 | 12.46 | 94,079 | -0.13(-1.03%) |
Apr 28, 2016 | 12.72 | 13.06 | 12.46 | 12.59 | 171,616 | -0.05(-0.40%) |
Apr 27, 2016 | 12.46 | 12.73 | 12.32 | 12.64 | 111,043 | +0.14(+1.12%) |
Apr 26, 2016 | 12.58 | 12.70 | 12.39 | 12.50 | 168,421 | -0.07(-0.56%) |
Apr 25, 2016 | 12.31 | 12.69 | 12.10 | 12.57 | 171,444 | +0.28(+2.28%) |
Apr 22, 2016 | 12.30 | 12.46 | 12.17 | 12.29 | 45,389 | -0.09(-0.73%) |
Apr 21, 2016 | 12.36 | 12.45 | 12.26 | 12.38 | 50,149 | +0.07(+0.57%) |
Apr 20, 2016 | 12.57 | 12.57 | 12.20 | 12.31 | 47,440 | -0.21(-1.68%) |
Apr 19, 2016 | 12.47 | 12.62 | 12.22 | 12.52 | 104,144 | +0.03(+0.24%) |
Apr 18, 2016 | 12.40 | 12.60 | 12.39 | 12.49 | 116,106 | -0.01(-0.08%) |
Apr 15, 2016 | 12.55 | 12.70 | 12.40 | 12.50 | 88,054 | -0.03(-0.24%) |
Apr 14, 2016 | 12.30 | 12.68 | 12.24 | 12.53 | 168,767 | +0.14(+1.13%) |
Apr 13, 2016 | 12.04 | 12.41 | 12.01 | 12.39 | 134,881 | +0.33(+2.74%) |
Apr 12, 2016 | 11.77 | 12.10 | 11.33 | 12.06 | 155,003 | +0.29(+2.46%) |
Apr 11, 2016 | 11.85 | 12.05 | 11.72 | 11.77 | 122,341 | -0.07(-0.59%) |
Apr 08, 2016 | 11.79 | 11.86 | 11.55 | 11.84 | 114,459 | +0.13(+1.11%) |
Apr 07, 2016 | 11.76 | 12.05 | 11.61 | 11.71 | 77,110 | -0.12(-1.01%) |
Apr 06, 2016 | 11.62 | 12.32 | 11.62 | 11.83 | 75,226 | +0.18(+1.55%) |
Apr 05, 2016 | 11.13 | 11.66 | 11.13 | 11.65 | 171,532 | +0.46(+4.11%) |
Apr 04, 2016 | 11.37 | 11.42 | 11.13 | 11.19 | 53,620 | -0.07(-0.62%) |