Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.52 | 14.63 | 13.52 | 13.64 | 5,473 | +0.39(+2.94%) |
Jun 29, 2016 | 13.45 | 13.45 | 13.16 | 13.25 | 3,203 | +0.06(+0.45%) |
Jun 28, 2016 | 13.21 | 13.21 | 13.19 | 13.19 | 3,050 | +1.02(+8.38%) |
Jun 27, 2016 | 12.46 | 12.53 | 12.05 | 12.17 | 720 | -0.75(-5.80%) |
Jun 24, 2016 | 12.73 | 12.98 | 12.70 | 12.92 | 1,278 | -0.54(-3.98%) |
Jun 23, 2016 | 13.39 | 13.47 | 13.29 | 13.46 | 3,796 | +0.19(+1.39%) |
Jun 22, 2016 | 12.99 | 13.28 | 12.98 | 13.27 | 16,770 | +0.53(+4.18%) |
Jun 21, 2016 | 12.80 | 12.80 | 12.70 | 12.74 | 3,266 | +0.10(+0.79%) |
Jun 20, 2016 | 12.74 | 12.74 | 12.64 | 12.64 | 389 | +0.18(+1.43%) |
Jun 17, 2016 | 12.42 | 12.64 | 12.08 | 12.46 | 8,178 | -0.17(-1.35%) |
Jun 16, 2016 | 12.63 | 12.63 | 12.04 | 12.63 | 1,500 | -0.35(-2.69%) |
Jun 15, 2016 | 13.06 | 13.37 | 12.65 | 12.98 | 7,797 | -0.10(-0.77%) |
Jun 14, 2016 | 12.76 | 14.00 | 12.76 | 13.08 | 5,385 | +0.09(+0.69%) |
Jun 13, 2016 | 12.75 | 12.99 | 12.75 | 12.99 | 9,973 | -0.02(-0.15%) |
Jun 10, 2016 | 13.00 | 13.01 | 13.00 | 13.01 | 679 | -0.06(-0.46%) |
Jun 09, 2016 | 13.02 | 13.07 | 13.01 | 13.07 | 2,725 | +0.06(+0.46%) |
Jun 08, 2016 | 13.15 | 13.15 | 13.01 | 13.01 | 2,116 | -0.32(-2.40%) |
Jun 07, 2016 | 13.33 | 13.33 | 13.33 | 13.33 | 584 | +0.04(+0.30%) |
Jun 06, 2016 | 13.22 | 13.38 | 13.04 | 13.29 | 1,516 | +0.27(+2.07%) |
Jun 03, 2016 | 13.09 | 13.10 | 13.00 | 13.02 | 7,584 | -0.01(-0.08%) |
Jun 02, 2016 | 13.05 | 13.06 | 12.98 | 13.03 | 1,000 | -0.38(-2.83%) |
Jun 01, 2016 | 13.09 | 13.47 | 13.09 | 13.41 | 1,801 | +0.45(+3.47%) |
May 31, 2016 | 12.85 | 13.07 | 12.85 | 12.96 | 7,327 | +0.30(+2.37%) |
May 27, 2016 | 12.85 | 12.66 | 12.66 | 12.66 | 900 | -0.34(-2.62%) |
May 26, 2016 | 13.11 | 13.11 | 12.94 | 13.00 | 3,481 | -0.51(-3.77%) |
May 25, 2016 | 13.40 | 13.60 | 13.39 | 13.51 | 1,677 | -0.03(-0.23%) |
May 24, 2016 | 13.45 | 14.20 | 13.43 | 13.54 | 1,660 | +0.43(+3.28%) |
May 23, 2016 | 13.35 | 13.37 | 13.11 | 13.11 | 4,952 | -0.50(-3.68%) |
May 19, 2016 | 13.65 | 13.61 | 13.61 | 13.61 | 2,000 | -0.08(-0.58%) |
May 18, 2016 | 13.95 | 14.00 | 13.53 | 13.69 | 7,040 | -0.47(-3.32%) |
May 17, 2016 | 13.99 | 14.16 | 13.92 | 14.16 | 1,231 | -0.05(-0.35%) |
May 16, 2016 | 14.20 | 14.21 | 14.11 | 14.21 | 4,559 | -0.06(-0.42%) |
May 13, 2016 | 14.18 | 14.34 | 14.18 | 14.27 | 909 | +0.10(+0.71%) |
May 12, 2016 | 14.30 | 14.38 | 13.92 | 14.17 | 6,220 | +0.11(+0.76%) |
May 11, 2016 | 14.50 | 14.50 | 13.96 | 14.06 | 4,227 | +0.01(+0.10%) |
May 10, 2016 | 14.04 | 14.05 | 14.04 | 14.05 | 458 | +0.23(+1.66%) |
May 09, 2016 | 13.99 | 14.00 | 13.79 | 13.82 | 4,006 | -0.13(-0.92%) |
May 06, 2016 | 13.73 | 14.02 | 13.65 | 13.95 | 5,022 | +0.10(+0.72%) |
May 05, 2016 | 13.98 | 13.99 | 13.83 | 13.85 | 6,353 | -0.13(-0.93%) |
May 04, 2016 | 13.99 | 14.26 | 13.97 | 13.98 | 10,892 | +0.12(+0.87%) |
May 03, 2016 | 14.56 | 14.64 | 13.86 | 13.86 | 2,486 | -0.77(-5.28%) |
May 02, 2016 | 14.62 | 14.76 | 14.46 | 14.63 | 3,916 | +0.97(+7.12%) |
Apr 28, 2016 | 13.65 | 13.66 | 13.66 | 13.66 | 148 | +0.03(+0.22%) |
Apr 27, 2016 | 13.70 | 13.70 | 13.60 | 13.63 | 3,209 | -0.52(-3.71%) |
Apr 26, 2016 | 13.67 | 14.15 | 13.67 | 14.15 | 3,217 | -0.41(-2.78%) |
Apr 25, 2016 | 14.61 | 14.61 | 14.45 | 14.56 | 1,990 | +0.06(+0.41%) |
Apr 21, 2016 | 14.46 | 14.50 | 14.50 | 14.50 | 1 | -0.15(-1.02%) |
Apr 20, 2016 | 14.74 | 14.74 | 14.11 | 14.65 | 4,042 | -0.54(-3.57%) |
Apr 19, 2016 | 15.34 | 15.91 | 15.13 | 15.19 | 2,264 | -0.13(-0.83%) |
Apr 18, 2016 | 15.16 | 15.32 | 15.10 | 15.32 | 1,516 | +0.56(+3.79%) |
Apr 15, 2016 | 14.75 | 14.77 | 14.75 | 14.76 | 1,529 | +0.14(+0.96%) |
Apr 14, 2016 | 14.78 | 14.89 | 14.58 | 14.62 | 3,584 | +0.30(+2.09%) |
Apr 13, 2016 | 14.04 | 14.47 | 14.04 | 14.32 | 7,464 | +0.76(+5.60%) |
Apr 12, 2016 | 13.56 | 13.65 | 13.56 | 13.56 | 8,496 | +0.24(+1.80%) |
Apr 11, 2016 | 13.74 | 13.74 | 13.31 | 13.32 | 10,418 | -0.46(-3.33%) |
Apr 08, 2016 | 13.77 | 13.87 | 13.77 | 13.78 | 2,034 | +0.10(+0.72%) |
Apr 07, 2016 | 14.00 | 14.00 | 13.61 | 13.68 | 7,969 | -0.68(-4.74%) |
Apr 06, 2016 | 14.04 | 14.69 | 13.95 | 14.36 | 4,335 | +0.62(+4.51%) |
Apr 05, 2016 | 13.59 | 13.90 | 13.55 | 13.74 | 5,258 | +0.03(+0.22%) |
Apr 04, 2016 | 13.62 | 14.14 | 13.56 | 13.71 | 13,835 | +0.23(+1.71%) |