Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.45 | 12.58 | 12.14 | 12.54 | 2,068,945 | +0.11(+0.85%) |
Jun 29, 2016 | 12.56 | 12.61 | 12.12 | 12.44 | 2,310,268 | +0.13(+1.10%) |
Jun 28, 2016 | 12.98 | 13.47 | 12.20 | 12.30 | 1,657,953 | +0.21(+1.75%) |
Jun 27, 2016 | 13.03 | 13.64 | 11.91 | 12.09 | 1,540,179 | -1.19(-8.93%) |
Jun 24, 2016 | 13.77 | 14.23 | 13.22 | 13.27 | 3,621,700 | -1.56(-10.51%) |
Jun 23, 2016 | 14.45 | 14.83 | 14.35 | 14.83 | 1,345,472 | +0.75(+5.29%) |
Jun 22, 2016 | 14.46 | 14.58 | 14.08 | 14.09 | 883,117 | -0.34(-2.39%) |
Jun 21, 2016 | 14.98 | 15.10 | 14.32 | 14.43 | 824,743 | -0.53(-3.52%) |
Jun 20, 2016 | 14.91 | 15.56 | 14.79 | 14.96 | 772,372 | +0.33(+2.29%) |
Jun 17, 2016 | 14.71 | 14.90 | 14.37 | 14.62 | 1,137,537 | -0.05(-0.33%) |
Jun 16, 2016 | 14.49 | 14.71 | 14.22 | 14.67 | 590,900 | +0.01(+0.07%) |
Jun 15, 2016 | 14.81 | 15.23 | 14.63 | 14.66 | 877,501 | -0.12(-0.84%) |
Jun 14, 2016 | 14.64 | 14.87 | 14.36 | 14.79 | 861,877 | +0.11(+0.78%) |
Jun 13, 2016 | 15.26 | 15.35 | 14.63 | 14.67 | 756,932 | -0.67(-4.36%) |
Jun 10, 2016 | 15.32 | 15.59 | 15.20 | 15.34 | 879,544 | -0.28(-1.78%) |
Jun 09, 2016 | 15.88 | 16.09 | 15.45 | 15.62 | 906,457 | -0.43(-2.68%) |
Jun 08, 2016 | 16.26 | 16.44 | 16.00 | 16.05 | 1,499,395 | -0.13(-0.83%) |
Jun 07, 2016 | 15.67 | 16.29 | 15.45 | 16.18 | 1,227,730 | +0.55(+3.49%) |
Jun 06, 2016 | 15.33 | 15.81 | 15.17 | 15.64 | 1,309,023 | +0.39(+2.57%) |
Jun 03, 2016 | 15.25 | 15.37 | 14.82 | 15.24 | 1,094,207 | +0.01(+0.06%) |
Jun 02, 2016 | 14.77 | 15.35 | 14.68 | 15.23 | 1,571,410 | +0.42(+2.84%) |
Jun 01, 2016 | 14.56 | 14.85 | 13.99 | 14.81 | 1,222,854 | +0.23(+1.57%) |
May 31, 2016 | 14.70 | 14.98 | 14.45 | 14.58 | 990,577 | +0.00(+0.00%) |
May 27, 2016 | 14.40 | 14.58 | 14.58 | 14.58 | 571,433 | +0.14(+0.99%) |
May 26, 2016 | 14.68 | 14.71 | 14.17 | 14.44 | 445,430 | -0.11(-0.72%) |
May 25, 2016 | 14.33 | 14.74 | 14.21 | 14.55 | 691,806 | +0.29(+2.01%) |
May 24, 2016 | 14.05 | 14.38 | 13.92 | 14.26 | 833,482 | +0.28(+1.98%) |
May 23, 2016 | 13.50 | 14.45 | 13.41 | 13.98 | 912,110 | +0.53(+3.91%) |
May 20, 2016 | 13.30 | 13.59 | 13.18 | 13.46 | 767,523 | +0.19(+1.44%) |
May 19, 2016 | 13.27 | 13.29 | 12.72 | 13.26 | 1,025,198 | +0.06(+0.43%) |
May 18, 2016 | 13.13 | 13.74 | 13.12 | 13.21 | 1,173,624 | +0.09(+0.66%) |
May 17, 2016 | 13.88 | 13.95 | 13.05 | 13.12 | 1,416,396 | -0.90(-6.41%) |
May 16, 2016 | 13.94 | 14.38 | 13.83 | 14.02 | 783,921 | +0.20(+1.45%) |
May 13, 2016 | 13.93 | 14.29 | 13.73 | 13.82 | 598,128 | -0.22(-1.57%) |
May 12, 2016 | 14.62 | 14.89 | 13.86 | 14.04 | 983,911 | -0.39(-2.72%) |
May 11, 2016 | 14.40 | 14.65 | 14.16 | 14.43 | 549,003 | +0.04(+0.27%) |
May 10, 2016 | 14.09 | 14.48 | 13.94 | 14.39 | 583,280 | +0.40(+2.87%) |
May 09, 2016 | 14.18 | 14.28 | 13.77 | 13.99 | 640,443 | -0.22(-1.55%) |
May 06, 2016 | 13.97 | 14.31 | 13.88 | 14.21 | 786,424 | +0.16(+1.16%) |
May 05, 2016 | 14.33 | 14.36 | 13.95 | 14.05 | 815,841 | -0.13(-0.94%) |
May 04, 2016 | 14.57 | 15.05 | 13.98 | 14.18 | 1,048,180 | -0.44(-3.01%) |
May 03, 2016 | 14.87 | 15.05 | 14.12 | 14.62 | 1,145,266 | -0.43(-2.86%) |
May 02, 2016 | 15.23 | 15.26 | 14.57 | 15.05 | 1,993,017 | -0.14(-0.94%) |
Apr 29, 2016 | 15.16 | 16.05 | 15.01 | 15.20 | 1,835,846 | +0.25(+1.66%) |
Apr 28, 2016 | 14.02 | 15.30 | 13.72 | 14.95 | 2,608,739 | +0.89(+6.33%) |
Apr 27, 2016 | 14.28 | 14.68 | 13.93 | 14.06 | 1,699,843 | -0.10(-0.68%) |
Apr 26, 2016 | 13.65 | 14.21 | 13.52 | 14.15 | 868,132 | +0.59(+4.37%) |
Apr 25, 2016 | 14.08 | 14.08 | 13.38 | 13.56 | 1,118,435 | -0.60(-4.25%) |
Apr 22, 2016 | 13.72 | 14.24 | 13.61 | 14.16 | 1,014,246 | +0.48(+3.49%) |
Apr 21, 2016 | 13.57 | 14.10 | 13.50 | 13.69 | 1,048,159 | +0.25(+1.85%) |
Apr 20, 2016 | 13.72 | 13.85 | 13.34 | 13.44 | 1,185,585 | -0.33(-2.43%) |
Apr 19, 2016 | 13.70 | 14.17 | 13.59 | 13.77 | 1,023,662 | +0.19(+1.41%) |
Apr 18, 2016 | 13.80 | 13.87 | 13.45 | 13.58 | 898,730 | -0.42(-3.01%) |
Apr 15, 2016 | 13.26 | 14.12 | 13.11 | 14.00 | 1,207,734 | +0.66(+4.95%) |
Apr 14, 2016 | 13.58 | 13.58 | 13.14 | 13.34 | 751,501 | -0.14(-1.06%) |
Apr 13, 2016 | 13.21 | 13.53 | 13.07 | 13.48 | 1,179,425 | +0.43(+3.30%) |
Apr 12, 2016 | 12.81 | 13.22 | 12.55 | 13.05 | 896,495 | +0.33(+2.63%) |
Apr 11, 2016 | 12.72 | 13.01 | 12.47 | 12.72 | 634,114 | +0.06(+0.45%) |
Apr 08, 2016 | 12.37 | 12.87 | 12.37 | 12.66 | 923,428 | +0.53(+4.33%) |
Apr 07, 2016 | 12.49 | 12.66 | 11.97 | 12.14 | 1,253,654 | -0.46(-3.64%) |
Apr 06, 2016 | 11.94 | 12.62 | 11.89 | 12.60 | 1,172,981 | +0.19(+1.54%) |
Apr 05, 2016 | 12.91 | 13.01 | 12.40 | 12.40 | 1,083,590 | -0.69(-5.26%) |
Apr 04, 2016 | 13.06 | 13.32 | 12.88 | 13.09 | 1,140,673 | +0.01(+0.07%) |