Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.09 | 13.43 | 13.04 | 13.42 | 212,207 | +0.41(+3.15%) |
Jun 29, 2016 | 12.90 | 13.09 | 12.79 | 13.01 | 232,318 | +0.22(+1.72%) |
Jun 28, 2016 | 12.69 | 12.83 | 12.62 | 12.79 | 365,009 | +0.15(+1.19%) |
Jun 27, 2016 | 13.09 | 13.09 | 12.51 | 12.64 | 491,336 | -0.68(-5.11%) |
Jun 24, 2016 | 13.50 | 13.70 | 13.14 | 13.32 | 1,117,938 | -0.66(-4.72%) |
Jun 23, 2016 | 14.01 | 14.05 | 13.87 | 13.98 | 314,739 | +0.21(+1.53%) |
Jun 22, 2016 | 13.95 | 14.02 | 13.71 | 13.77 | 205,104 | -0.19(-1.36%) |
Jun 21, 2016 | 13.95 | 14.01 | 13.79 | 13.96 | 239,255 | +0.04(+0.29%) |
Jun 20, 2016 | 13.98 | 14.15 | 13.89 | 13.92 | 167,824 | +0.10(+0.72%) |
Jun 17, 2016 | 13.76 | 13.92 | 13.71 | 13.82 | 395,411 | +0.10(+0.73%) |
Jun 16, 2016 | 13.68 | 13.77 | 13.53 | 13.72 | 306,166 | -0.05(-0.36%) |
Jun 15, 2016 | 14.09 | 14.11 | 13.70 | 13.77 | 249,714 | -0.25(-1.78%) |
Jun 14, 2016 | 13.96 | 14.12 | 13.82 | 14.02 | 356,530 | +0.00(+0.00%) |
Jun 13, 2016 | 13.88 | 14.08 | 13.83 | 14.02 | 342,438 | +0.09(+0.65%) |
Jun 10, 2016 | 14.21 | 14.27 | 13.92 | 13.93 | 327,977 | -0.38(-2.66%) |
Jun 09, 2016 | 14.64 | 14.70 | 14.29 | 14.31 | 395,648 | -0.36(-2.45%) |
Jun 08, 2016 | 14.48 | 14.77 | 14.48 | 14.67 | 273,253 | +0.20(+1.38%) |
Jun 07, 2016 | 14.30 | 14.53 | 14.25 | 14.47 | 373,532 | +0.17(+1.19%) |
Jun 06, 2016 | 14.19 | 14.39 | 14.18 | 14.30 | 274,309 | +0.09(+0.63%) |
Jun 03, 2016 | 14.20 | 14.27 | 13.97 | 14.21 | 335,165 | +0.02(+0.14%) |
Jun 02, 2016 | 14.46 | 14.46 | 14.15 | 14.19 | 210,758 | -0.30(-2.07%) |
Jun 01, 2016 | 14.04 | 14.53 | 13.92 | 14.49 | 632,755 | +0.40(+2.84%) |
May 31, 2016 | 14.31 | 14.36 | 14.06 | 14.09 | 404,217 | -0.17(-1.19%) |
May 27, 2016 | 14.36 | 14.26 | 14.26 | 14.26 | 187,400 | -0.06(-0.42%) |
May 26, 2016 | 14.49 | 14.55 | 14.28 | 14.32 | 271,449 | -0.08(-0.56%) |
May 25, 2016 | 14.38 | 14.50 | 14.31 | 14.40 | 468,623 | +0.16(+1.12%) |
May 24, 2016 | 14.43 | 14.53 | 14.18 | 14.24 | 529,968 | -0.19(-1.32%) |
May 23, 2016 | 14.42 | 14.46 | 14.04 | 14.43 | 438,135 | -0.05(-0.35%) |
May 20, 2016 | 14.14 | 14.50 | 14.08 | 14.48 | 651,081 | +0.35(+2.48%) |
May 19, 2016 | 14.08 | 14.28 | 13.95 | 14.13 | 431,551 | +0.00(+0.00%) |
May 18, 2016 | 14.16 | 14.31 | 14.02 | 14.13 | 265,098 | -0.05(-0.35%) |
May 17, 2016 | 14.29 | 14.53 | 14.08 | 14.18 | 307,453 | -0.11(-0.77%) |
May 16, 2016 | 14.16 | 14.49 | 14.04 | 14.29 | 397,333 | +0.13(+0.92%) |
May 13, 2016 | 14.15 | 14.42 | 14.09 | 14.16 | 277,394 | +0.09(+0.64%) |
May 12, 2016 | 14.17 | 14.32 | 13.85 | 14.07 | 356,624 | -0.02(-0.14%) |
May 11, 2016 | 14.24 | 14.32 | 13.94 | 14.09 | 346,756 | -0.19(-1.33%) |
May 10, 2016 | 14.01 | 14.43 | 13.85 | 14.28 | 492,860 | +0.41(+2.96%) |
May 09, 2016 | 14.28 | 14.35 | 13.64 | 13.87 | 324,663 | -0.42(-2.94%) |
May 06, 2016 | 13.75 | 14.31 | 13.69 | 14.29 | 704,953 | -0.04(-0.28%) |
May 05, 2016 | 14.17 | 14.40 | 13.88 | 14.33 | 548,657 | +0.18(+1.27%) |
May 04, 2016 | 14.21 | 14.25 | 13.93 | 14.15 | 320,558 | -0.18(-1.26%) |
May 03, 2016 | 14.32 | 14.47 | 13.93 | 14.33 | 275,763 | -0.14(-0.97%) |
May 02, 2016 | 14.43 | 14.56 | 14.20 | 14.47 | 380,454 | +0.04(+0.28%) |
Apr 29, 2016 | 14.43 | 14.53 | 14.29 | 14.43 | 391,954 | -0.04(-0.28%) |
Apr 28, 2016 | 14.59 | 14.86 | 14.45 | 14.47 | 211,108 | -0.23(-1.56%) |
Apr 27, 2016 | 14.82 | 14.96 | 14.63 | 14.70 | 254,674 | -0.15(-1.01%) |
Apr 26, 2016 | 14.59 | 14.95 | 14.47 | 14.85 | 362,443 | +0.27(+1.85%) |
Apr 25, 2016 | 14.84 | 14.84 | 14.44 | 14.58 | 205,081 | -0.21(-1.42%) |
Apr 22, 2016 | 14.78 | 14.87 | 14.63 | 14.79 | 212,774 | -0.02(-0.14%) |
Apr 21, 2016 | 14.92 | 15.03 | 14.71 | 14.81 | 304,028 | -0.09(-0.60%) |
Apr 20, 2016 | 14.95 | 15.07 | 14.88 | 14.90 | 320,947 | -0.10(-0.67%) |
Apr 19, 2016 | 14.85 | 15.07 | 14.79 | 15.00 | 287,305 | +0.18(+1.21%) |
Apr 18, 2016 | 14.69 | 14.91 | 14.62 | 14.82 | 237,590 | +0.12(+0.82%) |
Apr 15, 2016 | 14.83 | 14.83 | 14.64 | 14.70 | 240,723 | -0.14(-0.94%) |
Apr 14, 2016 | 14.84 | 14.97 | 14.68 | 14.84 | 197,506 | +0.05(+0.34%) |
Apr 13, 2016 | 14.46 | 14.80 | 14.44 | 14.79 | 303,494 | +0.37(+2.57%) |
Apr 12, 2016 | 14.62 | 14.70 | 14.41 | 14.42 | 328,842 | -0.21(-1.44%) |
Apr 11, 2016 | 14.56 | 14.73 | 14.42 | 14.63 | 319,759 | +0.13(+0.90%) |
Apr 08, 2016 | 14.43 | 14.60 | 14.43 | 14.50 | 339,436 | +0.17(+1.19%) |
Apr 07, 2016 | 14.32 | 14.35 | 14.13 | 14.33 | 386,483 | -0.09(-0.62%) |
Apr 06, 2016 | 14.42 | 14.50 | 14.18 | 14.42 | 230,267 | -0.03(-0.21%) |
Apr 05, 2016 | 14.30 | 14.50 | 14.22 | 14.45 | 324,467 | +0.07(+0.49%) |
Apr 04, 2016 | 14.58 | 14.58 | 14.18 | 14.38 | 560,837 | -0.10(-0.69%) |