Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.68 | 14.23 | 13.62 | 14.21 | 64,730 | +0.62(+4.54%) |
Jun 29, 2016 | 13.35 | 13.67 | 13.20 | 13.60 | 117,836 | +0.37(+2.77%) |
Jun 28, 2016 | 13.15 | 13.45 | 13.11 | 13.23 | 96,387 | +0.20(+1.51%) |
Jun 27, 2016 | 14.05 | 14.05 | 12.92 | 13.03 | 93,556 | -1.26(-8.82%) |
Jun 24, 2016 | 14.58 | 14.81 | 14.24 | 14.29 | 61,466 | -0.65(-4.37%) |
Jun 23, 2016 | 14.98 | 15.16 | 14.74 | 14.95 | 95,671 | +0.01(+0.06%) |
Jun 22, 2016 | 14.70 | 14.99 | 14.51 | 14.94 | 45,261 | +0.31(+2.14%) |
Jun 21, 2016 | 14.75 | 14.87 | 14.54 | 14.62 | 21,742 | -0.14(-0.97%) |
Jun 20, 2016 | 14.90 | 14.94 | 14.65 | 14.77 | 38,308 | +0.03(+0.18%) |
Jun 17, 2016 | 14.56 | 14.78 | 14.47 | 14.74 | 34,991 | +0.21(+1.48%) |
Jun 16, 2016 | 14.30 | 14.61 | 14.05 | 14.53 | 56,409 | +0.11(+0.74%) |
Jun 15, 2016 | 14.15 | 14.48 | 14.05 | 14.42 | 39,601 | +0.20(+1.38%) |
Jun 14, 2016 | 14.59 | 14.64 | 13.77 | 14.22 | 94,053 | -0.36(-2.45%) |
Jun 13, 2016 | 14.86 | 14.88 | 14.53 | 14.58 | 36,732 | -0.30(-2.04%) |
Jun 10, 2016 | 14.48 | 15.03 | 14.48 | 14.88 | 79,527 | +0.43(+2.97%) |
Jun 09, 2016 | 14.74 | 14.74 | 14.33 | 14.45 | 60,552 | -0.30(-2.06%) |
Jun 08, 2016 | 15.03 | 15.06 | 14.76 | 14.76 | 35,454 | -0.14(-0.96%) |
Jun 07, 2016 | 14.78 | 15.23 | 14.76 | 14.90 | 94,823 | +0.13(+0.91%) |
Jun 06, 2016 | 14.45 | 14.96 | 14.45 | 14.77 | 68,699 | +0.27(+1.85%) |
Jun 03, 2016 | 14.48 | 14.61 | 14.31 | 14.50 | 68,914 | -0.06(-0.43%) |
Jun 02, 2016 | 14.31 | 14.56 | 14.20 | 14.56 | 97,974 | +0.16(+1.12%) |
Jun 01, 2016 | 14.17 | 14.40 | 14.08 | 14.40 | 39,023 | +0.21(+1.45%) |
May 31, 2016 | 13.91 | 14.31 | 13.72 | 14.19 | 64,620 | +0.23(+1.67%) |
May 27, 2016 | 13.59 | 13.96 | 13.96 | 13.96 | 48,187 | +0.32(+2.36%) |
May 26, 2016 | 13.56 | 13.73 | 13.39 | 13.64 | 102,395 | +0.05(+0.40%) |
May 25, 2016 | 13.62 | 13.91 | 13.49 | 13.59 | 214,384 | -0.05(-0.39%) |
May 24, 2016 | 13.32 | 13.72 | 13.16 | 13.64 | 41,393 | +0.31(+2.35%) |
May 23, 2016 | 13.41 | 13.47 | 13.22 | 13.33 | 47,772 | -0.04(-0.27%) |
May 20, 2016 | 13.19 | 13.52 | 13.19 | 13.36 | 40,040 | +0.26(+1.98%) |
May 19, 2016 | 13.05 | 13.16 | 12.89 | 13.10 | 49,034 | -0.08(-0.61%) |
May 18, 2016 | 12.93 | 13.20 | 12.93 | 13.18 | 47,965 | +0.03(+0.20%) |
May 17, 2016 | 13.15 | 13.25 | 12.89 | 13.16 | 80,324 | -0.02(-0.14%) |
May 16, 2016 | 13.19 | 13.34 | 12.98 | 13.17 | 55,232 | +0.04(+0.34%) |
May 13, 2016 | 13.28 | 13.28 | 13.08 | 13.13 | 13,236 | -0.14(-1.08%) |
May 12, 2016 | 13.63 | 13.70 | 13.19 | 13.27 | 48,079 | -0.26(-1.92%) |
May 11, 2016 | 13.68 | 13.82 | 13.45 | 13.53 | 35,076 | -0.14(-1.05%) |
May 10, 2016 | 13.55 | 13.75 | 13.54 | 13.68 | 20,226 | +0.15(+1.12%) |
May 09, 2016 | 13.74 | 13.93 | 13.42 | 13.52 | 85,929 | -0.16(-1.18%) |
May 06, 2016 | 12.96 | 14.85 | 12.80 | 13.68 | 245,356 | +1.32(+10.71%) |
May 05, 2016 | 12.65 | 12.65 | 12.23 | 12.36 | 45,645 | -0.19(-1.50%) |
May 04, 2016 | 12.63 | 12.71 | 12.54 | 12.55 | 57,323 | -0.07(-0.57%) |
May 03, 2016 | 12.82 | 12.82 | 12.43 | 12.62 | 42,465 | -0.21(-1.67%) |
May 02, 2016 | 12.71 | 12.92 | 12.48 | 12.83 | 46,812 | +0.12(+0.91%) |
Apr 29, 2016 | 13.26 | 13.43 | 12.58 | 12.72 | 88,220 | -0.54(-4.05%) |
Apr 28, 2016 | 12.66 | 13.34 | 12.63 | 13.26 | 115,548 | +0.58(+4.59%) |
Apr 27, 2016 | 12.65 | 12.75 | 12.44 | 12.67 | 60,845 | +0.07(+0.57%) |
Apr 26, 2016 | 12.55 | 12.71 | 12.50 | 12.60 | 29,915 | +0.09(+0.71%) |
Apr 25, 2016 | 12.62 | 12.79 | 12.43 | 12.51 | 59,052 | -0.20(-1.55%) |
Apr 22, 2016 | 12.82 | 13.00 | 12.58 | 12.71 | 54,487 | -0.15(-1.18%) |
Apr 21, 2016 | 12.78 | 12.94 | 12.73 | 12.86 | 54,759 | +0.14(+1.13%) |
Apr 20, 2016 | 12.66 | 12.83 | 12.53 | 12.72 | 44,305 | +0.06(+0.49%) |
Apr 19, 2016 | 12.50 | 12.78 | 12.50 | 12.66 | 77,470 | +0.15(+1.22%) |
Apr 18, 2016 | 12.20 | 12.53 | 12.20 | 12.50 | 75,783 | +0.13(+1.01%) |
Apr 15, 2016 | 12.34 | 12.43 | 12.16 | 12.38 | 44,277 | -0.04(-0.29%) |
Apr 14, 2016 | 12.52 | 12.52 | 12.28 | 12.41 | 23,947 | -0.07(-0.57%) |
Apr 13, 2016 | 12.19 | 12.56 | 12.15 | 12.49 | 100,342 | +0.24(+1.97%) |
Apr 12, 2016 | 12.10 | 12.27 | 12.10 | 12.24 | 34,029 | +0.10(+0.81%) |
Apr 11, 2016 | 12.15 | 12.31 | 12.15 | 12.15 | 72,580 | +0.00(+0.00%) |
Apr 08, 2016 | 12.16 | 12.22 | 12.15 | 12.15 | 42,888 | +0.02(+0.15%) |
Apr 07, 2016 | 12.28 | 12.38 | 12.10 | 12.13 | 45,762 | -0.25(-2.02%) |
Apr 06, 2016 | 12.19 | 12.42 | 12.09 | 12.38 | 59,859 | +0.22(+1.84%) |
Apr 05, 2016 | 12.27 | 12.27 | 12.15 | 12.16 | 37,027 | -0.25(-2.02%) |
Apr 04, 2016 | 12.35 | 12.45 | 12.35 | 12.41 | 73,145 | -0.04(-0.36%) |