Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.14 | 13.14 | 12.92 | 13.14 | 2,275,948 | -0.02(-0.18%) |
Jun 29, 2016 | 13.11 | 13.22 | 12.97 | 13.17 | 2,043,378 | +0.16(+1.20%) |
Jun 28, 2016 | 12.82 | 13.05 | 12.72 | 13.01 | 2,298,948 | +0.28(+2.20%) |
Jun 27, 2016 | 12.55 | 12.79 | 12.51 | 12.73 | 1,427,944 | +0.12(+0.99%) |
Jun 24, 2016 | 12.18 | 12.65 | 12.11 | 12.61 | 3,041,100 | +0.24(+1.95%) |
Jun 23, 2016 | 12.50 | 12.50 | 12.35 | 12.37 | 1,099,025 | +0.04(+0.29%) |
Jun 22, 2016 | 12.38 | 12.41 | 12.30 | 12.33 | 1,144,062 | -0.08(-0.62%) |
Jun 21, 2016 | 12.39 | 12.48 | 12.38 | 12.41 | 816,153 | +0.02(+0.19%) |
Jun 20, 2016 | 12.46 | 12.58 | 12.34 | 12.38 | 1,925,935 | -0.02(-0.12%) |
Jun 17, 2016 | 12.41 | 12.45 | 12.28 | 12.40 | 1,669,332 | -0.05(-0.43%) |
Jun 16, 2016 | 12.43 | 12.47 | 12.35 | 12.45 | 1,474,202 | +0.02(+0.12%) |
Jun 15, 2016 | 12.45 | 12.52 | 12.42 | 12.44 | 927,978 | +0.00(+0.00%) |
Jun 14, 2016 | 12.48 | 12.50 | 12.38 | 12.44 | 975,797 | -0.03(-0.25%) |
Jun 13, 2016 | 12.52 | 12.62 | 12.42 | 12.47 | 1,320,767 | +0.00(+0.00%) |
Jun 10, 2016 | 12.50 | 12.62 | 12.38 | 12.47 | 973,333 | -0.11(-0.86%) |
Jun 09, 2016 | 12.58 | 12.63 | 12.53 | 12.58 | 1,360,839 | +0.00(+0.00%) |
Jun 08, 2016 | 12.45 | 12.64 | 12.43 | 12.58 | 850,968 | +0.13(+1.05%) |
Jun 07, 2016 | 12.37 | 12.53 | 12.35 | 12.45 | 822,550 | +0.07(+0.56%) |
Jun 06, 2016 | 12.52 | 12.64 | 12.34 | 12.38 | 978,914 | -0.17(-1.35%) |
Jun 03, 2016 | 12.50 | 12.68 | 12.45 | 12.55 | 998,580 | +0.15(+1.18%) |
Jun 02, 2016 | 12.23 | 12.42 | 12.23 | 12.40 | 1,442,614 | +0.12(+1.00%) |
Jun 01, 2016 | 12.17 | 12.28 | 12.14 | 12.28 | 1,044,955 | +0.08(+0.63%) |
May 31, 2016 | 12.15 | 12.22 | 12.04 | 12.20 | 1,642,773 | +0.05(+0.44%) |
May 27, 2016 | 12.08 | 12.15 | 12.15 | 12.15 | 1,100,146 | +0.06(+0.51%) |
May 26, 2016 | 12.05 | 12.18 | 11.98 | 12.08 | 1,719,160 | +0.01(+0.06%) |
May 25, 2016 | 12.20 | 12.20 | 12.03 | 12.08 | 1,243,604 | -0.12(-1.01%) |
May 24, 2016 | 12.16 | 12.35 | 12.15 | 12.20 | 1,792,930 | +0.08(+0.64%) |
May 23, 2016 | 12.18 | 12.22 | 12.03 | 12.12 | 1,159,360 | -0.07(-0.57%) |
May 20, 2016 | 12.11 | 12.22 | 12.11 | 12.19 | 989,860 | +0.12(+1.02%) |
May 19, 2016 | 12.05 | 12.10 | 11.97 | 12.07 | 1,142,239 | -0.09(-0.76%) |
May 18, 2016 | 12.31 | 12.31 | 12.02 | 12.16 | 1,157,249 | -0.18(-1.50%) |
May 17, 2016 | 12.67 | 12.69 | 12.29 | 12.35 | 1,243,156 | -0.35(-2.79%) |
May 16, 2016 | 12.63 | 12.80 | 12.61 | 12.70 | 1,063,992 | +0.02(+0.12%) |
May 13, 2016 | 12.76 | 12.76 | 12.57 | 12.68 | 1,219,964 | -0.13(-1.02%) |
May 12, 2016 | 12.82 | 12.86 | 12.65 | 12.82 | 1,396,770 | +0.01(+0.06%) |
May 11, 2016 | 12.90 | 12.93 | 12.68 | 12.81 | 1,743,099 | -0.15(-1.13%) |
May 10, 2016 | 13.09 | 13.09 | 12.88 | 12.95 | 1,205,053 | -0.13(-1.00%) |
May 09, 2016 | 12.97 | 13.09 | 12.97 | 13.09 | 1,226,617 | +0.15(+1.13%) |
May 06, 2016 | 12.83 | 12.95 | 12.78 | 12.94 | 1,727,764 | +0.07(+0.54%) |
May 05, 2016 | 12.78 | 12.88 | 12.66 | 12.87 | 1,194,908 | +0.09(+0.72%) |
May 04, 2016 | 12.59 | 12.84 | 12.59 | 12.78 | 1,596,016 | +0.08(+0.61%) |
May 03, 2016 | 12.58 | 12.76 | 12.53 | 12.70 | 1,152,017 | +0.14(+1.10%) |
May 02, 2016 | 12.35 | 12.60 | 12.35 | 12.56 | 782,675 | +0.25(+2.06%) |
Apr 29, 2016 | 12.45 | 12.45 | 12.21 | 12.31 | 906,107 | -0.17(-1.36%) |
Apr 28, 2016 | 12.32 | 12.52 | 12.32 | 12.48 | 1,618,894 | +0.05(+0.43%) |
Apr 27, 2016 | 12.38 | 12.47 | 12.27 | 12.42 | 969,969 | -0.01(-0.06%) |
Apr 26, 2016 | 12.42 | 12.56 | 12.35 | 12.43 | 1,924,392 | +0.01(+0.06%) |
Apr 25, 2016 | 12.15 | 12.44 | 12.15 | 12.42 | 1,887,869 | +0.24(+1.96%) |
Apr 22, 2016 | 12.08 | 12.22 | 12.07 | 12.18 | 865,411 | +0.13(+1.09%) |
Apr 21, 2016 | 12.32 | 12.32 | 12.02 | 12.05 | 1,229,813 | -0.25(-2.06%) |
Apr 20, 2016 | 12.71 | 12.72 | 12.31 | 12.31 | 1,933,674 | -0.43(-3.38%) |
Apr 19, 2016 | 12.62 | 12.76 | 12.58 | 12.74 | 2,073,861 | +0.11(+0.85%) |
Apr 18, 2016 | 12.56 | 12.64 | 12.50 | 12.63 | 1,367,784 | +0.08(+0.67%) |
Apr 15, 2016 | 12.46 | 12.65 | 12.45 | 12.55 | 2,337,957 | +0.12(+0.93%) |
Apr 14, 2016 | 12.42 | 12.48 | 12.37 | 12.43 | 1,249,940 | +0.02(+0.19%) |
Apr 13, 2016 | 12.54 | 12.55 | 12.33 | 12.41 | 1,526,215 | -0.13(-1.04%) |
Apr 12, 2016 | 12.43 | 12.57 | 12.40 | 12.54 | 1,354,794 | +0.12(+0.93%) |
Apr 11, 2016 | 12.31 | 12.42 | 12.28 | 12.42 | 1,482,517 | +0.12(+1.00%) |
Apr 08, 2016 | 12.26 | 12.39 | 12.15 | 12.30 | 1,224,535 | +0.12(+0.95%) |
Apr 07, 2016 | 12.24 | 12.29 | 12.15 | 12.18 | 866,119 | -0.11(-0.88%) |
Apr 06, 2016 | 12.22 | 12.33 | 12.22 | 12.29 | 1,762,553 | +0.04(+0.31%) |
Apr 05, 2016 | 12.33 | 12.40 | 12.19 | 12.25 | 1,264,419 | -0.15(-1.24%) |
Apr 04, 2016 | 12.35 | 12.52 | 12.28 | 12.41 | 2,455,873 | +0.15(+1.19%) |