Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.02 | 14.14 | 13.89 | 14.13 | 2,423,380 | +0.17(+1.19%) |
Jun 29, 2016 | 13.62 | 14.01 | 13.56 | 13.97 | 3,296,014 | +0.50(+3.72%) |
Jun 28, 2016 | 13.27 | 13.50 | 13.24 | 13.47 | 2,716,261 | +0.29(+2.24%) |
Jun 27, 2016 | 13.48 | 13.48 | 13.11 | 13.17 | 4,170,709 | -0.42(-3.11%) |
Jun 24, 2016 | 13.44 | 13.74 | 13.44 | 13.60 | 9,931,534 | -0.21(-1.54%) |
Jun 23, 2016 | 13.55 | 13.82 | 13.52 | 13.81 | 2,903,221 | +0.34(+2.54%) |
Jun 22, 2016 | 13.49 | 13.49 | 13.36 | 13.47 | 2,989,959 | +0.04(+0.28%) |
Jun 21, 2016 | 13.43 | 13.49 | 13.37 | 13.43 | 2,703,829 | -0.01(-0.05%) |
Jun 20, 2016 | 13.38 | 13.48 | 13.34 | 13.44 | 3,902,468 | +0.20(+1.54%) |
Jun 17, 2016 | 13.36 | 13.36 | 13.14 | 13.23 | 5,886,342 | -0.19(-1.40%) |
Jun 16, 2016 | 13.37 | 13.44 | 13.21 | 13.42 | 3,751,840 | +0.01(+0.10%) |
Jun 15, 2016 | 13.36 | 13.49 | 13.30 | 13.41 | 3,089,557 | +0.07(+0.55%) |
Jun 14, 2016 | 13.47 | 13.52 | 13.29 | 13.33 | 3,318,997 | -0.21(-1.54%) |
Jun 13, 2016 | 13.64 | 13.73 | 13.54 | 13.54 | 1,882,880 | -0.19(-1.39%) |
Jun 10, 2016 | 13.84 | 13.89 | 13.72 | 13.73 | 1,999,234 | -0.22(-1.59%) |
Jun 09, 2016 | 13.79 | 13.98 | 13.74 | 13.96 | 4,626,675 | +0.07(+0.53%) |
Jun 08, 2016 | 13.91 | 13.91 | 13.78 | 13.88 | 3,196,252 | -0.02(-0.12%) |
Jun 07, 2016 | 13.85 | 13.93 | 13.76 | 13.90 | 4,198,889 | +0.10(+0.76%) |
Jun 06, 2016 | 13.79 | 13.85 | 13.73 | 13.80 | 1,422,822 | +0.03(+0.20%) |
Jun 03, 2016 | 13.83 | 13.83 | 13.69 | 13.77 | 1,827,868 | -0.11(-0.77%) |
Jun 02, 2016 | 13.93 | 13.97 | 13.86 | 13.88 | 2,435,023 | -0.07(-0.48%) |
Jun 01, 2016 | 13.74 | 13.95 | 13.71 | 13.94 | 2,911,003 | +0.15(+1.07%) |
May 31, 2016 | 13.88 | 13.88 | 13.75 | 13.80 | 3,497,866 | -0.06(-0.46%) |
May 27, 2016 | 13.81 | 13.86 | 13.86 | 13.86 | 1,976,827 | +0.08(+0.56%) |
May 26, 2016 | 13.79 | 13.86 | 13.73 | 13.78 | 2,566,672 | +0.06(+0.42%) |
May 25, 2016 | 13.67 | 13.79 | 13.67 | 13.72 | 2,321,533 | +0.04(+0.32%) |
May 24, 2016 | 13.65 | 13.70 | 13.55 | 13.68 | 1,833,214 | +0.13(+0.97%) |
May 23, 2016 | 13.60 | 13.70 | 13.52 | 13.55 | 2,339,859 | -0.02(-0.17%) |
May 20, 2016 | 13.48 | 13.63 | 13.42 | 13.57 | 3,254,459 | +0.15(+1.10%) |
May 19, 2016 | 13.36 | 13.47 | 13.34 | 13.43 | 5,880,499 | +0.00(+0.00%) |
May 18, 2016 | 13.38 | 13.47 | 13.31 | 13.43 | 3,292,232 | +0.07(+0.53%) |
May 17, 2016 | 13.40 | 13.45 | 13.29 | 13.36 | 4,473,780 | -0.05(-0.40%) |
May 16, 2016 | 13.21 | 13.41 | 13.20 | 13.41 | 1,944,535 | +0.26(+1.94%) |
May 13, 2016 | 13.25 | 13.33 | 13.09 | 13.15 | 2,417,296 | -0.14(-1.04%) |
May 12, 2016 | 13.29 | 13.32 | 13.16 | 13.29 | 2,636,823 | +0.03(+0.25%) |
May 11, 2016 | 13.34 | 13.37 | 13.18 | 13.26 | 3,350,058 | -0.11(-0.81%) |
May 10, 2016 | 13.24 | 13.37 | 13.03 | 13.37 | 3,590,148 | +0.15(+1.15%) |
May 09, 2016 | 13.14 | 13.29 | 13.17 | 13.21 | 1,977,455 | +0.05(+0.36%) |
May 06, 2016 | 13.01 | 13.18 | 12.97 | 13.17 | 1,936,842 | +0.10(+0.75%) |
May 05, 2016 | 13.28 | 13.34 | 13.04 | 13.07 | 6,003,297 | -0.20(-1.49%) |
May 04, 2016 | 13.15 | 13.47 | 12.94 | 13.27 | 14,265,920 | +1.03(+8.40%) |
May 03, 2016 | 12.19 | 12.35 | 11.99 | 12.24 | 8,282,388 | -0.06(-0.47%) |
May 02, 2016 | 12.56 | 12.63 | 12.04 | 12.30 | 9,275,684 | -0.34(-2.71%) |
Apr 29, 2016 | 12.77 | 12.81 | 12.57 | 12.64 | 2,476,913 | -0.15(-1.16%) |
Apr 28, 2016 | 12.78 | 12.98 | 12.75 | 12.79 | 2,500,236 | -0.04(-0.34%) |
Apr 27, 2016 | 12.93 | 12.99 | 12.75 | 12.83 | 3,057,663 | -0.16(-1.27%) |
Apr 26, 2016 | 12.90 | 13.07 | 12.83 | 13.00 | 3,061,914 | +0.11(+0.86%) |
Apr 25, 2016 | 12.89 | 12.94 | 12.82 | 12.88 | 1,979,044 | -0.03(-0.21%) |
Apr 22, 2016 | 12.88 | 12.96 | 12.81 | 12.91 | 3,243,241 | -0.00(-0.03%) |
Apr 21, 2016 | 12.98 | 13.05 | 12.88 | 12.91 | 1,536,008 | -0.02(-0.16%) |
Apr 20, 2016 | 13.00 | 13.02 | 12.87 | 12.93 | 1,376,077 | -0.06(-0.47%) |
Apr 19, 2016 | 13.08 | 13.12 | 12.84 | 13.00 | 1,716,451 | -0.05(-0.39%) |
Apr 18, 2016 | 12.94 | 13.07 | 12.92 | 13.05 | 1,537,868 | +0.08(+0.65%) |
Apr 15, 2016 | 12.97 | 12.99 | 12.88 | 12.96 | 3,008,770 | +0.03(+0.23%) |
Apr 14, 2016 | 13.11 | 13.15 | 12.93 | 12.93 | 3,841,367 | -0.18(-1.36%) |
Apr 13, 2016 | 12.79 | 13.13 | 12.77 | 13.11 | 2,431,605 | +0.36(+2.82%) |
Apr 12, 2016 | 12.84 | 12.90 | 12.58 | 12.75 | 5,555,787 | -0.09(-0.71%) |
Apr 11, 2016 | 13.01 | 13.05 | 12.84 | 12.84 | 2,503,318 | -0.12(-0.93%) |
Apr 08, 2016 | 12.97 | 13.01 | 12.86 | 12.96 | 2,113,052 | +0.09(+0.73%) |
Apr 07, 2016 | 12.89 | 12.93 | 12.79 | 12.87 | 2,453,030 | -0.07(-0.52%) |
Apr 06, 2016 | 12.85 | 12.94 | 12.80 | 12.93 | 1,623,319 | +0.06(+0.47%) |
Apr 05, 2016 | 12.71 | 12.91 | 12.71 | 12.87 | 2,433,384 | +0.05(+0.37%) |
Apr 04, 2016 | 12.94 | 12.99 | 12.81 | 12.83 | 3,451,490 | -0.10(-0.75%) |