Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.12 | 18.91 | 17.25 | 18.49 | 554,394 | +0.04(+0.19%) |
Jun 29, 2016 | 17.04 | 18.47 | 17.04 | 18.45 | 279,354 | +1.57(+9.32%) |
Jun 28, 2016 | 16.77 | 17.50 | 16.71 | 16.88 | 343,145 | +0.23(+1.38%) |
Jun 27, 2016 | 16.00 | 16.66 | 15.49 | 16.65 | 389,975 | +0.60(+3.74%) |
Jun 24, 2016 | 14.52 | 16.32 | 14.41 | 16.05 | 2,104,696 | +0.85(+5.58%) |
Jun 23, 2016 | 14.81 | 15.44 | 14.80 | 15.20 | 240,700 | +0.40(+2.69%) |
Jun 22, 2016 | 14.57 | 15.00 | 14.14 | 14.80 | 224,305 | +0.44(+3.08%) |
Jun 21, 2016 | 14.66 | 15.02 | 14.22 | 14.36 | 198,917 | -0.22(-1.51%) |
Jun 20, 2016 | 14.36 | 15.44 | 13.96 | 14.58 | 175,529 | +0.46(+3.25%) |
Jun 17, 2016 | 15.56 | 15.56 | 14.08 | 14.12 | 272,395 | -0.89(-5.94%) |
Jun 16, 2016 | 14.74 | 15.15 | 14.49 | 15.02 | 186,047 | +0.44(+3.03%) |
Jun 15, 2016 | 15.23 | 15.23 | 14.30 | 14.57 | 252,094 | +0.56(+3.97%) |
Jun 14, 2016 | 14.01 | 14.32 | 13.70 | 14.02 | 185,302 | +0.00(+0.00%) |
Jun 13, 2016 | 14.05 | 14.57 | 13.80 | 14.02 | 175,758 | -0.02(-0.16%) |
Jun 10, 2016 | 14.57 | 15.35 | 13.92 | 14.04 | 256,802 | -0.71(-4.82%) |
Jun 09, 2016 | 16.88 | 17.31 | 13.64 | 14.75 | 680,892 | -2.11(-12.53%) |
Jun 08, 2016 | 15.78 | 16.88 | 15.56 | 16.86 | 322,638 | +0.96(+6.06%) |
Jun 07, 2016 | 15.34 | 16.09 | 15.00 | 15.90 | 404,308 | +0.94(+6.26%) |
Jun 06, 2016 | 14.87 | 15.32 | 14.37 | 14.96 | 158,825 | +0.19(+1.26%) |
Jun 03, 2016 | 15.53 | 15.53 | 14.61 | 14.78 | 247,066 | -0.33(-2.16%) |
Jun 02, 2016 | 14.34 | 15.78 | 14.34 | 15.10 | 344,084 | +0.87(+6.08%) |
Jun 01, 2016 | 13.91 | 14.88 | 13.69 | 14.24 | 359,830 | +0.63(+4.61%) |
May 31, 2016 | 12.82 | 13.83 | 12.82 | 13.61 | 604,331 | +0.86(+6.72%) |
May 27, 2016 | 12.27 | 12.75 | 12.75 | 12.75 | 209,207 | +0.36(+2.92%) |
May 26, 2016 | 12.37 | 12.64 | 12.02 | 12.39 | 230,699 | +0.14(+1.16%) |
May 25, 2016 | 12.33 | 12.51 | 12.06 | 12.25 | 105,670 | -0.12(-1.00%) |
May 24, 2016 | 12.28 | 12.56 | 11.75 | 12.37 | 242,624 | +0.49(+4.09%) |
May 23, 2016 | 11.91 | 11.96 | 11.62 | 11.89 | 170,549 | +0.06(+0.52%) |
May 20, 2016 | 12.23 | 12.64 | 11.71 | 11.83 | 304,176 | -0.11(-0.96%) |
May 19, 2016 | 13.26 | 13.43 | 11.93 | 11.94 | 204,904 | -1.33(-9.99%) |
May 18, 2016 | 12.42 | 13.81 | 12.42 | 13.27 | 192,780 | +0.86(+6.91%) |
May 17, 2016 | 12.45 | 12.82 | 12.06 | 12.41 | 98,749 | +0.04(+0.29%) |
May 16, 2016 | 11.37 | 12.54 | 11.37 | 12.37 | 70,786 | +1.04(+9.20%) |
May 13, 2016 | 10.98 | 11.48 | 10.76 | 11.33 | 78,736 | +0.43(+3.97%) |
May 12, 2016 | 11.44 | 11.44 | 10.61 | 10.90 | 52,761 | -0.48(-4.20%) |
May 11, 2016 | 11.43 | 11.64 | 11.23 | 11.37 | 23,861 | -0.13(-1.15%) |
May 10, 2016 | 11.01 | 11.60 | 10.85 | 11.51 | 50,264 | +0.47(+4.24%) |
May 09, 2016 | 10.69 | 11.37 | 10.46 | 11.04 | 28,761 | +0.30(+2.80%) |
May 06, 2016 | 10.65 | 11.01 | 10.46 | 10.74 | 38,131 | +0.00(+0.00%) |
May 05, 2016 | 10.86 | 11.15 | 10.27 | 10.74 | 95,674 | -0.13(-1.22%) |
May 04, 2016 | 11.37 | 11.49 | 10.70 | 10.87 | 85,168 | -0.56(-4.87%) |
May 03, 2016 | 11.49 | 11.72 | 11.17 | 11.43 | 81,796 | -0.05(-0.46%) |
May 02, 2016 | 11.27 | 11.49 | 10.76 | 11.48 | 113,330 | +0.21(+1.88%) |
Apr 29, 2016 | 11.48 | 11.48 | 10.97 | 11.27 | 80,627 | -0.32(-2.75%) |
Apr 28, 2016 | 11.81 | 12.10 | 11.45 | 11.59 | 90,749 | -0.25(-2.09%) |
Apr 27, 2016 | 12.39 | 12.39 | 11.66 | 11.83 | 95,709 | -0.67(-5.37%) |
Apr 26, 2016 | 12.10 | 12.64 | 11.78 | 12.51 | 97,932 | +0.34(+2.76%) |
Apr 25, 2016 | 12.17 | 12.34 | 11.58 | 12.17 | 160,747 | +0.05(+0.44%) |
Apr 22, 2016 | 12.10 | 12.20 | 11.84 | 12.12 | 85,535 | +0.06(+0.51%) |
Apr 21, 2016 | 11.83 | 12.17 | 10.71 | 12.06 | 368,344 | +0.11(+0.96%) |
Apr 20, 2016 | 12.01 | 12.23 | 11.75 | 11.94 | 68,008 | +0.07(+0.60%) |
Apr 19, 2016 | 13.06 | 13.17 | 11.75 | 11.87 | 573,106 | -1.38(-10.41%) |
Apr 18, 2016 | 12.43 | 13.26 | 12.37 | 13.25 | 236,917 | +1.08(+8.86%) |
Apr 15, 2016 | 10.61 | 13.04 | 10.61 | 12.17 | 435,729 | +1.52(+14.27%) |
Apr 14, 2016 | 10.73 | 10.74 | 10.46 | 10.65 | 44,172 | +0.04(+0.42%) |
Apr 13, 2016 | 10.64 | 11.02 | 10.40 | 10.61 | 135,968 | -0.08(-0.74%) |
Apr 12, 2016 | 10.18 | 11.04 | 10.18 | 10.69 | 84,672 | +0.49(+4.77%) |
Apr 11, 2016 | 10.16 | 10.93 | 10.06 | 10.20 | 96,819 | +0.13(+1.32%) |
Apr 08, 2016 | 9.890 | 10.16 | 9.474 | 10.07 | 74,456 | +0.34(+3.45%) |
Apr 07, 2016 | 9.077 | 9.828 | 8.966 | 9.731 | 73,479 | +0.58(+6.38%) |
Apr 06, 2016 | 8.980 | 9.262 | 8.891 | 9.147 | 114,378 | +0.19(+2.07%) |
Apr 05, 2016 | 9.245 | 9.271 | 8.838 | 8.962 | 113,245 | +0.12(+1.40%) |
Apr 04, 2016 | 8.953 | 9.254 | 8.387 | 8.838 | 133,217 | +0.48(+5.71%) |