Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.35 | 13.50 | 13.29 | 13.42 | 30,666 | +0.15(+1.13%) |
Jun 29, 2016 | 13.11 | 13.40 | 13.11 | 13.27 | 25,156 | +0.22(+1.69%) |
Jun 28, 2016 | 12.94 | 13.10 | 12.94 | 13.05 | 33,783 | +0.13(+1.01%) |
Jun 27, 2016 | 13.18 | 13.19 | 12.83 | 12.92 | 47,846 | -0.41(-3.08%) |
Jun 24, 2016 | 13.17 | 13.48 | 13.13 | 13.33 | 71,149 | -0.36(-2.63%) |
Jun 23, 2016 | 13.38 | 13.90 | 13.38 | 13.69 | 27,257 | +0.36(+2.70%) |
Jun 22, 2016 | 13.40 | 13.51 | 13.23 | 13.33 | 50,514 | -0.10(-0.74%) |
Jun 21, 2016 | 13.40 | 13.45 | 13.14 | 13.43 | 22,471 | +0.06(+0.45%) |
Jun 20, 2016 | 13.17 | 13.59 | 13.02 | 13.37 | 66,422 | +0.37(+2.85%) |
Jun 17, 2016 | 13.39 | 13.50 | 12.97 | 13.00 | 113,916 | -0.35(-2.62%) |
Jun 16, 2016 | 13.47 | 13.47 | 13.07 | 13.35 | 18,014 | -0.03(-0.22%) |
Jun 15, 2016 | 13.18 | 13.46 | 13.11 | 13.38 | 33,213 | +0.20(+1.52%) |
Jun 14, 2016 | 13.39 | 13.40 | 13.14 | 13.18 | 37,847 | -0.22(-1.64%) |
Jun 13, 2016 | 13.53 | 13.57 | 13.36 | 13.40 | 61,422 | -0.20(-1.47%) |
Jun 10, 2016 | 13.57 | 13.70 | 13.46 | 13.60 | 62,201 | +0.00(+0.00%) |
Jun 09, 2016 | 13.78 | 13.85 | 13.57 | 13.60 | 35,519 | -0.25(-1.81%) |
Jun 08, 2016 | 13.46 | 13.91 | 13.27 | 13.85 | 34,985 | +0.46(+3.44%) |
Jun 07, 2016 | 13.31 | 13.41 | 13.15 | 13.39 | 15,588 | +0.07(+0.53%) |
Jun 06, 2016 | 13.21 | 13.40 | 13.07 | 13.32 | 31,395 | +0.04(+0.30%) |
Jun 03, 2016 | 13.36 | 13.36 | 13.25 | 13.28 | 19,945 | -0.05(-0.38%) |
Jun 02, 2016 | 13.46 | 13.47 | 13.28 | 13.33 | 26,267 | -0.17(-1.26%) |
Jun 01, 2016 | 13.51 | 13.53 | 13.28 | 13.50 | 24,894 | -0.01(-0.07%) |
May 31, 2016 | 13.60 | 13.60 | 13.31 | 13.51 | 55,440 | -0.06(-0.44%) |
May 27, 2016 | 13.79 | 13.57 | 13.57 | 13.57 | 17,300 | +0.01(+0.07%) |
May 26, 2016 | 13.36 | 13.72 | 13.32 | 13.56 | 28,158 | +0.18(+1.35%) |
May 25, 2016 | 13.52 | 13.52 | 13.18 | 13.38 | 19,739 | -0.16(-1.18%) |
May 24, 2016 | 13.41 | 13.67 | 13.38 | 13.54 | 27,372 | +0.30(+2.27%) |
May 23, 2016 | 13.30 | 13.46 | 13.19 | 13.24 | 20,487 | -0.06(-0.45%) |
May 20, 2016 | 13.04 | 13.34 | 13.04 | 13.30 | 20,362 | +0.30(+2.31%) |
May 19, 2016 | 13.18 | 13.18 | 12.97 | 13.00 | 27,667 | -0.21(-1.59%) |
May 18, 2016 | 13.07 | 13.31 | 13.05 | 13.21 | 31,516 | +0.14(+1.07%) |
May 17, 2016 | 13.39 | 13.48 | 13.05 | 13.07 | 55,637 | -0.25(-1.88%) |
May 16, 2016 | 13.37 | 13.56 | 13.28 | 13.32 | 30,888 | -0.01(-0.08%) |
May 13, 2016 | 13.62 | 13.67 | 13.14 | 13.33 | 58,619 | -0.27(-1.99%) |
May 12, 2016 | 14.17 | 14.23 | 13.45 | 13.60 | 58,246 | -0.49(-3.48%) |
May 11, 2016 | 14.00 | 14.24 | 13.65 | 14.09 | 58,517 | +0.03(+0.21%) |
May 10, 2016 | 14.05 | 14.24 | 13.99 | 14.06 | 38,527 | +0.00(+0.00%) |
May 09, 2016 | 14.08 | 14.31 | 13.86 | 14.06 | 32,119 | -0.06(-0.42%) |
May 06, 2016 | 13.96 | 14.20 | 13.90 | 14.12 | 28,625 | +0.12(+0.86%) |
May 05, 2016 | 14.18 | 14.25 | 13.90 | 14.00 | 74,655 | -0.11(-0.78%) |
May 04, 2016 | 14.48 | 14.48 | 13.91 | 14.11 | 68,733 | -0.58(-3.95%) |
May 03, 2016 | 14.76 | 14.89 | 14.59 | 14.69 | 93,726 | -0.24(-1.61%) |
May 02, 2016 | 15.05 | 15.08 | 14.86 | 14.93 | 27,924 | -0.03(-0.20%) |
Apr 29, 2016 | 15.01 | 15.11 | 14.80 | 14.96 | 23,817 | -0.05(-0.33%) |
Apr 28, 2016 | 15.05 | 15.23 | 14.92 | 15.01 | 34,287 | -0.19(-1.25%) |
Apr 27, 2016 | 15.10 | 15.29 | 14.97 | 15.20 | 29,706 | +0.19(+1.27%) |
Apr 26, 2016 | 14.85 | 15.10 | 14.80 | 15.01 | 21,537 | +0.26(+1.76%) |
Apr 25, 2016 | 14.76 | 14.85 | 14.43 | 14.75 | 30,954 | -0.14(-0.94%) |
Apr 22, 2016 | 15.10 | 15.23 | 14.76 | 14.89 | 31,009 | -0.17(-1.13%) |
Apr 21, 2016 | 14.88 | 15.13 | 14.88 | 15.06 | 21,299 | +0.11(+0.74%) |
Apr 20, 2016 | 14.88 | 15.04 | 14.75 | 14.95 | 34,997 | -0.15(-0.99%) |
Apr 19, 2016 | 15.27 | 15.30 | 15.09 | 15.10 | 45,045 | -0.12(-0.79%) |
Apr 18, 2016 | 14.81 | 15.25 | 14.81 | 15.22 | 39,821 | +0.25(+1.67%) |
Apr 15, 2016 | 15.15 | 15.20 | 14.96 | 14.97 | 40,368 | -0.19(-1.25%) |
Apr 14, 2016 | 15.19 | 15.21 | 15.00 | 15.16 | 39,060 | -0.03(-0.20%) |
Apr 13, 2016 | 15.07 | 15.21 | 14.97 | 15.19 | 50,909 | +0.21(+1.40%) |
Apr 12, 2016 | 14.62 | 15.13 | 14.50 | 14.98 | 48,865 | +0.23(+1.56%) |
Apr 11, 2016 | 15.04 | 15.25 | 14.71 | 14.75 | 76,889 | -0.37(-2.45%) |
Apr 08, 2016 | 15.20 | 15.26 | 14.99 | 15.12 | 89,489 | +0.02(+0.13%) |
Apr 07, 2016 | 15.11 | 15.14 | 14.94 | 15.10 | 52,528 | -0.06(-0.40%) |
Apr 06, 2016 | 15.11 | 15.16 | 14.90 | 15.16 | 43,873 | +0.06(+0.40%) |
Apr 05, 2016 | 15.09 | 15.26 | 14.94 | 15.10 | 82,928 | -0.01(-0.07%) |
Apr 04, 2016 | 14.64 | 15.48 | 14.64 | 15.11 | 164,568 | +0.64(+4.42%) |