Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.82 | 13.96 | 13.74 | 13.93 | 18,893 | +0.04(+0.26%) |
Jun 29, 2016 | 13.83 | 13.91 | 13.72 | 13.89 | 29,880 | +0.19(+1.40%) |
Jun 28, 2016 | 13.60 | 13.70 | 13.58 | 13.70 | 28,315 | +0.33(+2.44%) |
Jun 27, 2016 | 13.61 | 13.61 | 13.29 | 13.37 | 57,895 | -0.28(-2.06%) |
Jun 24, 2016 | 13.72 | 13.85 | 13.65 | 13.65 | 34,070 | -0.58(-4.06%) |
Jun 23, 2016 | 13.92 | 14.25 | 13.92 | 14.23 | 42,863 | +0.43(+3.14%) |
Jun 22, 2016 | 14.01 | 14.01 | 13.80 | 13.80 | 38,273 | -0.14(-1.04%) |
Jun 21, 2016 | 13.82 | 13.99 | 13.72 | 13.94 | 21,481 | +0.15(+1.10%) |
Jun 20, 2016 | 13.73 | 13.80 | 13.68 | 13.79 | 20,811 | +0.30(+2.25%) |
Jun 17, 2016 | 13.42 | 13.50 | 13.42 | 13.49 | 24,668 | +0.11(+0.80%) |
Jun 16, 2016 | 13.51 | 13.51 | 13.36 | 13.38 | 46,261 | -0.26(-1.90%) |
Jun 15, 2016 | 13.69 | 13.69 | 13.50 | 13.64 | 36,624 | +0.02(+0.17%) |
Jun 14, 2016 | 13.75 | 13.77 | 13.61 | 13.61 | 29,968 | -0.21(-1.48%) |
Jun 13, 2016 | 13.89 | 13.97 | 13.81 | 13.82 | 12,084 | -0.13(-0.93%) |
Jun 10, 2016 | 14.06 | 14.14 | 13.95 | 13.95 | 49,062 | -0.32(-2.27%) |
Jun 09, 2016 | 14.31 | 14.32 | 14.26 | 14.27 | 33,532 | -0.17(-1.14%) |
Jun 08, 2016 | 14.41 | 14.50 | 14.37 | 14.44 | 36,237 | +0.15(+1.03%) |
Jun 07, 2016 | 14.18 | 14.33 | 14.16 | 14.29 | 16,575 | +0.17(+1.18%) |
Jun 06, 2016 | 14.10 | 14.14 | 14.04 | 14.12 | 16,529 | +0.05(+0.38%) |
Jun 03, 2016 | 13.98 | 14.07 | 13.92 | 14.07 | 13,997 | +0.24(+1.70%) |
Jun 02, 2016 | 13.66 | 13.85 | 13.58 | 13.83 | 15,354 | +0.07(+0.50%) |
Jun 01, 2016 | 13.74 | 13.77 | 13.68 | 13.77 | 3,309 | -0.02(-0.11%) |
May 31, 2016 | 13.91 | 13.91 | 13.74 | 13.78 | 13,849 | -0.13(-0.93%) |
May 27, 2016 | 13.90 | 13.91 | 13.91 | 13.91 | 6,840 | -0.05(-0.33%) |
May 26, 2016 | 13.92 | 14.02 | 13.88 | 13.96 | 15,340 | +0.14(+0.99%) |
May 25, 2016 | 13.75 | 13.92 | 13.75 | 13.82 | 30,675 | +0.17(+1.22%) |
May 24, 2016 | 13.42 | 13.83 | 13.42 | 13.65 | 51,214 | +0.20(+1.47%) |
May 23, 2016 | 13.52 | 13.52 | 13.42 | 13.45 | 19,972 | -0.10(-0.73%) |
May 20, 2016 | 13.78 | 13.78 | 13.55 | 13.55 | 42,453 | -0.17(-1.27%) |
May 19, 2016 | 13.83 | 13.83 | 13.62 | 13.73 | 33,557 | -0.08(-0.61%) |
May 18, 2016 | 13.92 | 13.99 | 13.64 | 13.81 | 65,098 | -0.17(-1.20%) |
May 17, 2016 | 13.91 | 14.09 | 13.91 | 13.98 | 37,840 | -0.03(-0.22%) |
May 16, 2016 | 13.91 | 14.14 | 13.90 | 14.01 | 85,411 | +0.14(+0.99%) |
May 13, 2016 | 13.93 | 13.99 | 13.87 | 13.87 | 29,367 | -0.13(-0.92%) |
May 12, 2016 | 14.15 | 14.15 | 13.97 | 14.00 | 28,503 | +0.00(+0.00%) |
May 11, 2016 | 13.96 | 14.13 | 13.90 | 14.00 | 65,936 | +0.05(+0.38%) |
May 10, 2016 | 13.99 | 14.00 | 13.82 | 13.95 | 28,416 | +0.13(+0.94%) |
May 09, 2016 | 13.73 | 13.82 | 13.73 | 13.82 | 9,803 | +0.06(+0.41%) |
May 06, 2016 | 14.14 | 14.22 | 13.53 | 13.76 | 31,296 | -0.41(-2.87%) |
May 05, 2016 | 14.12 | 14.37 | 14.06 | 14.17 | 12,102 | +0.09(+0.65%) |
May 04, 2016 | 14.20 | 14.31 | 14.06 | 14.08 | 11,894 | -0.24(-1.70%) |
May 03, 2016 | 14.63 | 14.63 | 14.31 | 14.32 | 20,112 | -0.33(-2.28%) |
May 02, 2016 | 14.66 | 14.73 | 14.60 | 14.66 | 25,463 | +0.03(+0.21%) |
Apr 29, 2016 | 14.62 | 14.71 | 14.60 | 14.63 | 11,967 | +0.05(+0.31%) |
Apr 28, 2016 | 14.50 | 14.69 | 14.50 | 14.58 | 22,382 | +0.01(+0.05%) |
Apr 27, 2016 | 14.58 | 14.75 | 14.55 | 14.57 | 30,647 | -0.06(-0.42%) |
Apr 26, 2016 | 14.59 | 14.64 | 14.59 | 14.63 | 2,249 | +0.05(+0.31%) |
Apr 25, 2016 | 14.69 | 14.69 | 14.52 | 14.59 | 13,428 | -0.05(-0.31%) |
Apr 22, 2016 | 14.58 | 14.79 | 14.58 | 14.63 | 9,590 | +0.01(+0.05%) |
Apr 21, 2016 | 14.76 | 14.76 | 14.61 | 14.63 | 12,949 | -0.17(-1.18%) |
Apr 20, 2016 | 14.72 | 14.84 | 14.72 | 14.80 | 7,437 | +0.15(+1.01%) |
Apr 19, 2016 | 14.50 | 14.66 | 14.50 | 14.65 | 8,881 | +0.21(+1.43%) |
Apr 18, 2016 | 14.28 | 14.50 | 14.25 | 14.45 | 10,558 | +0.03(+0.23%) |
Apr 15, 2016 | 14.47 | 14.51 | 14.35 | 14.41 | 14,153 | -0.14(-0.95%) |
Apr 14, 2016 | 14.56 | 14.58 | 14.55 | 14.55 | 2,240 | -0.03(-0.20%) |
Apr 13, 2016 | 14.56 | 14.64 | 14.54 | 14.58 | 10,516 | +0.05(+0.37%) |
Apr 12, 2016 | 14.18 | 14.53 | 14.18 | 14.53 | 10,072 | +0.32(+2.25%) |
Apr 11, 2016 | 14.10 | 14.30 | 14.10 | 14.21 | 12,065 | +0.14(+0.98%) |
Apr 08, 2016 | 14.06 | 14.13 | 14.06 | 14.07 | 5,705 | +0.17(+1.19%) |
Apr 07, 2016 | 13.87 | 13.94 | 13.82 | 13.90 | 6,257 | -0.14(-0.98%) |
Apr 06, 2016 | 13.83 | 14.04 | 13.73 | 14.04 | 8,735 | +0.15(+1.09%) |
Apr 05, 2016 | 13.77 | 13.89 | 13.76 | 13.89 | 6,497 | -0.03(-0.22%) |
Apr 04, 2016 | 14.14 | 14.14 | 13.90 | 13.92 | 11,884 | -0.24(-1.72%) |