Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.52 | 13.83 | 13.30 | 13.83 | 325,536 | +0.30(+2.20%) |
Jun 29, 2016 | 13.24 | 13.53 | 13.19 | 13.53 | 291,432 | +0.28(+2.11%) |
Jun 28, 2016 | 12.96 | 13.28 | 12.90 | 13.25 | 455,946 | +0.41(+3.23%) |
Jun 27, 2016 | 13.49 | 13.52 | 12.73 | 12.84 | 617,080 | -0.67(-4.95%) |
Jun 24, 2016 | 13.52 | 13.95 | 13.37 | 13.50 | 5,315,938 | -0.25(-1.81%) |
Jun 23, 2016 | 13.46 | 13.92 | 13.46 | 13.75 | 530,616 | +0.32(+2.39%) |
Jun 22, 2016 | 13.38 | 13.46 | 13.24 | 13.43 | 496,983 | +0.04(+0.33%) |
Jun 21, 2016 | 13.31 | 13.61 | 13.08 | 13.39 | 557,727 | +0.08(+0.60%) |
Jun 20, 2016 | 13.32 | 13.53 | 13.26 | 13.31 | 407,347 | +0.01(+0.07%) |
Jun 17, 2016 | 13.21 | 13.34 | 13.18 | 13.30 | 352,361 | +0.07(+0.54%) |
Jun 16, 2016 | 13.16 | 13.36 | 13.12 | 13.23 | 307,474 | +0.01(+0.07%) |
Jun 15, 2016 | 13.17 | 13.35 | 13.08 | 13.22 | 244,499 | +0.07(+0.54%) |
Jun 14, 2016 | 13.20 | 13.30 | 13.00 | 13.15 | 310,324 | -0.10(-0.74%) |
Jun 13, 2016 | 13.52 | 13.59 | 13.08 | 13.24 | 500,986 | -0.28(-2.04%) |
Jun 10, 2016 | 13.63 | 13.72 | 13.39 | 13.52 | 181,748 | -0.14(-1.04%) |
Jun 09, 2016 | 13.72 | 13.78 | 13.57 | 13.66 | 152,417 | -0.07(-0.52%) |
Jun 08, 2016 | 13.66 | 13.98 | 13.59 | 13.73 | 181,349 | +0.05(+0.39%) |
Jun 07, 2016 | 13.27 | 13.73 | 13.24 | 13.68 | 334,917 | +0.39(+2.95%) |
Jun 06, 2016 | 13.42 | 13.45 | 13.24 | 13.29 | 139,522 | -0.11(-0.80%) |
Jun 03, 2016 | 13.44 | 13.54 | 13.26 | 13.40 | 251,782 | -0.01(-0.07%) |
Jun 02, 2016 | 13.36 | 13.45 | 13.16 | 13.41 | 180,275 | -0.09(-0.66%) |
Jun 01, 2016 | 13.24 | 13.79 | 13.24 | 13.49 | 206,828 | +0.13(+1.00%) |
May 31, 2016 | 13.38 | 13.39 | 13.17 | 13.36 | 312,534 | -0.02(-0.13%) |
May 27, 2016 | 13.22 | 13.38 | 13.38 | 13.38 | 137,528 | +0.19(+1.42%) |
May 26, 2016 | 13.24 | 13.33 | 13.18 | 13.19 | 146,141 | -0.12(-0.94%) |
May 25, 2016 | 13.37 | 13.41 | 13.18 | 13.32 | 219,557 | -0.08(-0.60%) |
May 24, 2016 | 13.37 | 13.54 | 13.31 | 13.40 | 183,754 | +0.03(+0.20%) |
May 23, 2016 | 13.36 | 13.41 | 13.25 | 13.37 | 178,510 | +0.01(+0.07%) |
May 20, 2016 | 13.35 | 13.41 | 13.25 | 13.36 | 217,624 | +0.01(+0.07%) |
May 19, 2016 | 13.41 | 13.49 | 13.25 | 13.35 | 187,586 | -0.17(-1.25%) |
May 18, 2016 | 13.72 | 13.84 | 13.35 | 13.52 | 258,955 | -0.23(-1.68%) |
May 17, 2016 | 13.75 | 13.88 | 13.57 | 13.75 | 226,358 | -0.03(-0.19%) |
May 16, 2016 | 13.79 | 13.94 | 13.69 | 13.78 | 171,793 | -0.08(-0.58%) |
May 13, 2016 | 13.87 | 13.93 | 13.65 | 13.86 | 127,414 | -0.02(-0.13%) |
May 12, 2016 | 13.91 | 14.21 | 13.79 | 13.88 | 218,612 | +0.03(+0.19%) |
May 11, 2016 | 14.35 | 14.35 | 13.74 | 13.85 | 219,551 | -0.53(-3.72%) |
May 10, 2016 | 14.21 | 14.84 | 14.19 | 14.39 | 381,447 | +0.11(+0.75%) |
May 09, 2016 | 14.21 | 14.70 | 14.15 | 14.28 | 438,145 | +0.01(+0.06%) |
May 06, 2016 | 14.23 | 14.47 | 14.04 | 14.27 | 282,948 | +0.06(+0.44%) |
May 05, 2016 | 14.09 | 14.25 | 14.02 | 14.21 | 240,542 | +0.02(+0.13%) |
May 04, 2016 | 13.80 | 14.25 | 13.58 | 14.19 | 314,883 | +0.37(+2.64%) |
May 03, 2016 | 13.90 | 14.03 | 13.57 | 13.82 | 548,786 | -0.14(-1.02%) |
May 02, 2016 | 13.35 | 13.97 | 13.28 | 13.97 | 195,433 | +0.53(+3.98%) |
Apr 29, 2016 | 13.37 | 13.53 | 13.12 | 13.43 | 212,403 | +0.04(+0.33%) |
Apr 28, 2016 | 13.38 | 13.40 | 12.99 | 13.39 | 296,065 | -0.04(-0.33%) |
Apr 27, 2016 | 13.08 | 13.55 | 13.08 | 13.43 | 214,446 | +0.27(+2.03%) |
Apr 26, 2016 | 13.19 | 13.35 | 13.00 | 13.16 | 163,435 | -0.07(-0.54%) |
Apr 25, 2016 | 13.27 | 13.30 | 13.14 | 13.24 | 157,234 | -0.04(-0.27%) |
Apr 22, 2016 | 12.78 | 13.34 | 12.78 | 13.27 | 183,580 | +0.44(+3.40%) |
Apr 21, 2016 | 12.93 | 13.04 | 12.76 | 12.84 | 174,461 | -0.12(-0.96%) |
Apr 20, 2016 | 12.91 | 13.29 | 12.86 | 12.96 | 210,374 | +0.04(+0.28%) |
Apr 19, 2016 | 12.89 | 12.95 | 12.79 | 12.92 | 179,599 | -0.04(-0.27%) |
Apr 18, 2016 | 12.80 | 13.00 | 12.79 | 12.96 | 174,344 | +0.04(+0.28%) |
Apr 15, 2016 | 12.66 | 12.98 | 12.66 | 12.92 | 178,313 | +0.20(+1.54%) |
Apr 14, 2016 | 12.34 | 12.75 | 12.28 | 12.73 | 282,578 | +0.30(+2.44%) |
Apr 13, 2016 | 12.22 | 12.46 | 12.18 | 12.43 | 200,503 | +0.20(+1.68%) |
Apr 12, 2016 | 12.34 | 12.47 | 12.14 | 12.22 | 350,963 | -0.16(-1.29%) |
Apr 11, 2016 | 12.13 | 12.43 | 12.05 | 12.38 | 343,640 | +0.24(+1.98%) |
Apr 08, 2016 | 11.99 | 12.22 | 11.88 | 12.14 | 496,950 | +0.20(+1.72%) |
Apr 07, 2016 | 11.92 | 11.98 | 11.86 | 11.94 | 298,858 | -0.06(-0.52%) |
Apr 06, 2016 | 11.89 | 12.01 | 11.84 | 12.00 | 233,789 | +0.06(+0.52%) |
Apr 05, 2016 | 12.02 | 12.25 | 11.86 | 11.94 | 251,436 | -0.14(-1.18%) |
Apr 04, 2016 | 12.00 | 12.08 | 11.93 | 12.08 | 407,913 | +0.08(+0.67%) |