Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.07 | 13.39 | 13.07 | 13.38 | 897,555 | +0.33(+2.53%) |
Jun 29, 2016 | 13.13 | 13.44 | 13.01 | 13.05 | 944,863 | +0.16(+1.24%) |
Jun 28, 2016 | 12.19 | 12.94 | 11.76 | 12.89 | 3,135,367 | +1.01(+8.50%) |
Jun 27, 2016 | 13.53 | 13.55 | 11.79 | 11.88 | 2,352,453 | -1.82(-13.28%) |
Jun 24, 2016 | 13.42 | 14.03 | 13.42 | 13.70 | 3,304,997 | -0.79(-5.45%) |
Jun 23, 2016 | 14.74 | 14.81 | 14.41 | 14.49 | 745,660 | -0.01(-0.07%) |
Jun 22, 2016 | 14.42 | 14.55 | 14.30 | 14.50 | 492,379 | +0.19(+1.33%) |
Jun 21, 2016 | 14.46 | 14.54 | 14.22 | 14.31 | 469,905 | -0.17(-1.17%) |
Jun 20, 2016 | 14.65 | 14.88 | 14.42 | 14.48 | 650,472 | -0.02(-0.14%) |
Jun 17, 2016 | 14.28 | 14.56 | 14.20 | 14.50 | 914,006 | +0.29(+2.04%) |
Jun 16, 2016 | 14.08 | 14.21 | 13.95 | 14.21 | 330,221 | -0.05(-0.35%) |
Jun 15, 2016 | 14.27 | 14.42 | 14.09 | 14.26 | 412,949 | +0.06(+0.42%) |
Jun 14, 2016 | 13.72 | 14.21 | 13.52 | 14.20 | 633,189 | +0.39(+2.82%) |
Jun 13, 2016 | 14.11 | 14.15 | 13.81 | 13.81 | 536,048 | -0.38(-2.68%) |
Jun 10, 2016 | 13.93 | 14.21 | 13.80 | 14.19 | 357,008 | +0.03(+0.21%) |
Jun 09, 2016 | 14.28 | 14.42 | 14.06 | 14.16 | 213,016 | -0.26(-1.80%) |
Jun 08, 2016 | 14.44 | 14.50 | 14.26 | 14.42 | 261,513 | +0.02(+0.14%) |
Jun 07, 2016 | 14.32 | 14.50 | 14.28 | 14.40 | 374,555 | +0.12(+0.84%) |
Jun 06, 2016 | 14.14 | 14.42 | 14.03 | 14.28 | 276,170 | +0.20(+1.42%) |
Jun 03, 2016 | 13.93 | 14.16 | 13.81 | 14.08 | 496,667 | +0.21(+1.51%) |
Jun 02, 2016 | 14.19 | 14.19 | 13.69 | 13.87 | 509,328 | -0.10(-0.72%) |
Jun 01, 2016 | 13.76 | 14.05 | 13.54 | 13.97 | 716,034 | +0.14(+1.01%) |
May 31, 2016 | 14.17 | 14.17 | 13.76 | 13.83 | 673,868 | -0.30(-2.12%) |
May 27, 2016 | 13.91 | 14.13 | 14.13 | 14.13 | 363,300 | +0.23(+1.65%) |
May 26, 2016 | 14.20 | 14.40 | 13.88 | 13.90 | 697,521 | -0.22(-1.56%) |
May 25, 2016 | 14.00 | 14.12 | 13.84 | 14.12 | 753,000 | +0.23(+1.66%) |
May 24, 2016 | 13.86 | 14.03 | 13.86 | 13.89 | 804,034 | -0.08(-0.57%) |
May 23, 2016 | 14.04 | 14.09 | 13.90 | 13.97 | 411,394 | -0.07(-0.50%) |
May 20, 2016 | 13.80 | 14.13 | 13.78 | 14.04 | 442,094 | +0.32(+2.33%) |
May 19, 2016 | 13.75 | 13.97 | 13.65 | 13.72 | 290,061 | -0.12(-0.87%) |
May 18, 2016 | 13.85 | 14.20 | 13.74 | 13.84 | 507,165 | -0.11(-0.79%) |
May 17, 2016 | 14.05 | 14.26 | 13.93 | 13.95 | 450,673 | -0.13(-0.92%) |
May 16, 2016 | 14.04 | 14.15 | 13.92 | 14.08 | 462,159 | +0.15(+1.08%) |
May 13, 2016 | 13.76 | 14.04 | 13.73 | 13.93 | 626,475 | +0.15(+1.09%) |
May 12, 2016 | 13.95 | 14.08 | 13.60 | 13.78 | 595,295 | -0.07(-0.51%) |
May 11, 2016 | 14.00 | 14.30 | 13.79 | 13.85 | 657,248 | -0.14(-1.00%) |
May 10, 2016 | 13.96 | 14.18 | 13.86 | 13.99 | 718,364 | +0.17(+1.23%) |
May 09, 2016 | 13.84 | 14.07 | 13.70 | 13.82 | 821,535 | -0.10(-0.72%) |
May 06, 2016 | 12.28 | 14.21 | 12.20 | 13.92 | 2,772,841 | +1.61(+13.08%) |
May 05, 2016 | 12.70 | 12.70 | 12.27 | 12.31 | 262,718 | -0.25(-1.99%) |
May 04, 2016 | 12.49 | 12.67 | 12.30 | 12.56 | 384,522 | -0.11(-0.87%) |
May 03, 2016 | 12.92 | 12.92 | 12.57 | 12.67 | 445,004 | -0.42(-3.21%) |
May 02, 2016 | 12.78 | 13.10 | 12.48 | 13.09 | 540,610 | +0.35(+2.75%) |
Apr 29, 2016 | 12.89 | 13.07 | 12.52 | 12.74 | 837,870 | -0.19(-1.47%) |
Apr 28, 2016 | 12.61 | 13.37 | 12.61 | 12.93 | 1,516,828 | +0.26(+2.05%) |
Apr 27, 2016 | 12.55 | 12.82 | 12.13 | 12.67 | 1,436,723 | +0.54(+4.45%) |
Apr 26, 2016 | 12.30 | 12.37 | 11.94 | 12.13 | 821,970 | -0.07(-0.57%) |
Apr 25, 2016 | 12.42 | 12.54 | 12.15 | 12.20 | 242,779 | -0.25(-2.01%) |
Apr 22, 2016 | 12.25 | 12.46 | 12.25 | 12.45 | 534,798 | +0.26(+2.13%) |
Apr 21, 2016 | 12.26 | 12.34 | 12.09 | 12.19 | 342,885 | -0.08(-0.65%) |
Apr 20, 2016 | 12.38 | 12.42 | 12.25 | 12.27 | 271,067 | -0.11(-0.89%) |
Apr 19, 2016 | 12.21 | 12.41 | 12.17 | 12.38 | 749,591 | +0.34(+2.82%) |
Apr 18, 2016 | 12.06 | 12.23 | 12.03 | 12.04 | 339,200 | -0.16(-1.31%) |
Apr 15, 2016 | 12.10 | 12.22 | 12.03 | 12.20 | 353,387 | +0.03(+0.25%) |
Apr 14, 2016 | 12.10 | 12.21 | 11.99 | 12.17 | 328,913 | +0.13(+1.08%) |
Apr 13, 2016 | 12.04 | 12.12 | 11.91 | 12.04 | 495,025 | +0.15(+1.26%) |
Apr 12, 2016 | 11.75 | 11.99 | 11.70 | 11.89 | 176,971 | +0.20(+1.71%) |
Apr 11, 2016 | 11.66 | 12.00 | 11.59 | 11.69 | 390,440 | +0.15(+1.30%) |
Apr 08, 2016 | 11.83 | 11.99 | 11.50 | 11.54 | 373,875 | -0.09(-0.77%) |
Apr 07, 2016 | 11.63 | 11.87 | 11.51 | 11.63 | 592,321 | -0.13(-1.11%) |
Apr 06, 2016 | 11.65 | 11.80 | 11.42 | 11.76 | 397,604 | +0.14(+1.20%) |
Apr 05, 2016 | 11.65 | 11.75 | 11.48 | 11.62 | 597,757 | -0.16(-1.36%) |
Apr 04, 2016 | 11.79 | 12.17 | 11.67 | 11.78 | 814,506 | +0.00(+0.00%) |