Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.43 | 13.84 | 13.01 | 13.27 | 88,173 | -0.32(-2.35%) |
Jun 29, 2016 | 13.34 | 13.60 | 12.74 | 13.59 | 97,660 | +0.20(+1.49%) |
Jun 28, 2016 | 13.07 | 13.50 | 12.50 | 13.39 | 1,087,939 | +0.46(+3.56%) |
Jun 27, 2016 | 13.76 | 13.76 | 12.92 | 12.93 | 119,486 | -0.95(-6.84%) |
Jun 24, 2016 | 13.72 | 13.95 | 13.35 | 13.88 | 48,860 | +0.02(+0.14%) |
Jun 23, 2016 | 13.60 | 14.07 | 13.60 | 13.86 | 24,117 | +0.17(+1.24%) |
Jun 22, 2016 | 13.96 | 14.00 | 13.21 | 13.69 | 52,657 | -0.05(-0.36%) |
Jun 21, 2016 | 14.25 | 14.31 | 13.43 | 13.74 | 264,106 | -0.37(-2.62%) |
Jun 20, 2016 | 13.89 | 14.40 | 13.80 | 14.11 | 73,991 | +0.14(+1.00%) |
Jun 17, 2016 | 13.69 | 14.54 | 13.60 | 13.97 | 730,977 | +0.38(+2.80%) |
Jun 16, 2016 | 12.97 | 13.93 | 12.89 | 13.59 | 100,143 | +0.87(+6.84%) |
Jun 15, 2016 | 12.80 | 13.18 | 12.29 | 12.72 | 548,874 | +0.26(+2.09%) |
Jun 14, 2016 | 12.87 | 12.98 | 12.25 | 12.46 | 72,787 | -0.42(-3.26%) |
Jun 13, 2016 | 13.42 | 13.48 | 12.59 | 12.88 | 256,148 | -0.58(-4.31%) |
Jun 10, 2016 | 13.60 | 13.81 | 12.84 | 13.46 | 22,279 | -0.13(-0.96%) |
Jun 09, 2016 | 13.98 | 14.48 | 13.54 | 13.59 | 41,866 | -0.65(-4.56%) |
Jun 08, 2016 | 12.54 | 14.86 | 12.32 | 14.24 | 124,431 | +1.99(+16.24%) |
Jun 07, 2016 | 12.50 | 12.53 | 11.92 | 12.25 | 501,045 | -0.28(-2.23%) |
Jun 06, 2016 | 12.92 | 13.12 | 12.31 | 12.53 | 38,806 | -0.01(-0.08%) |
Jun 03, 2016 | 13.80 | 14.27 | 12.50 | 12.54 | 916,939 | -1.08(-7.93%) |
Jun 02, 2016 | 13.70 | 14.07 | 13.47 | 13.62 | 102,015 | -0.26(-1.87%) |
Jun 01, 2016 | 13.86 | 14.11 | 13.64 | 13.88 | 17,912 | +0.14(+1.02%) |
May 31, 2016 | 14.00 | 14.03 | 13.58 | 13.74 | 212,967 | -0.25(-1.79%) |
May 27, 2016 | 13.76 | 13.99 | 13.99 | 13.99 | 34,600 | +0.18(+1.30%) |
May 26, 2016 | 13.96 | 14.03 | 13.79 | 13.81 | 33,746 | -0.11(-0.79%) |
May 25, 2016 | 13.96 | 14.20 | 13.90 | 13.92 | 28,220 | +0.01(+0.07%) |
May 24, 2016 | 14.06 | 14.19 | 13.80 | 13.91 | 16,821 | +0.02(+0.14%) |
May 23, 2016 | 14.00 | 14.12 | 13.80 | 13.89 | 25,872 | -0.22(-1.56%) |
May 20, 2016 | 13.96 | 14.33 | 13.74 | 14.11 | 41,614 | +0.08(+0.57%) |
May 19, 2016 | 14.87 | 14.15 | 13.98 | 14.03 | 44,931 | -0.12(-0.85%) |
May 18, 2016 | 14.67 | 14.69 | 13.78 | 14.15 | 41,217 | -0.57(-3.90%) |
May 17, 2016 | 14.57 | 14.95 | 14.57 | 14.72 | 10,327 | -0.14(-0.98%) |
May 16, 2016 | 14.83 | 15.00 | 14.46 | 14.87 | 16,859 | +0.05(+0.34%) |
May 13, 2016 | 15.20 | 15.20 | 14.55 | 14.82 | 442,527 | -0.18(-1.20%) |
May 12, 2016 | 15.72 | 15.73 | 14.01 | 15.00 | 114,370 | -0.79(-5.00%) |
May 11, 2016 | 15.86 | 15.86 | 15.42 | 15.79 | 16,272 | +0.11(+0.70%) |
May 10, 2016 | 15.80 | 16.20 | 15.45 | 15.68 | 14,812 | -0.19(-1.20%) |
May 09, 2016 | 16.08 | 16.27 | 15.40 | 15.87 | 22,880 | -0.21(-1.31%) |
May 06, 2016 | 16.27 | 16.32 | 15.28 | 16.08 | 5,077 | -0.08(-0.50%) |
May 05, 2016 | 17.32 | 17.32 | 16.04 | 16.16 | 85,322 | -1.15(-6.64%) |
May 04, 2016 | 16.89 | 17.31 | 16.64 | 17.31 | 133,247 | +0.51(+3.04%) |
May 03, 2016 | 16.84 | 17.32 | 16.80 | 16.80 | 22,707 | -0.37(-2.15%) |
May 02, 2016 | 16.78 | 17.31 | 16.34 | 17.17 | 24,504 | +0.30(+1.78%) |
Apr 29, 2016 | 16.96 | 17.28 | 16.44 | 16.87 | 4,280 | -0.12(-0.71%) |
Apr 28, 2016 | 17.13 | 17.35 | 16.91 | 16.99 | 26,154 | -0.28(-1.62%) |
Apr 27, 2016 | 17.41 | 17.64 | 17.02 | 17.27 | 13,845 | -0.32(-1.82%) |
Apr 26, 2016 | 17.74 | 17.74 | 17.34 | 17.59 | 14,844 | -0.11(-0.62%) |
Apr 25, 2016 | 17.58 | 17.74 | 17.29 | 17.70 | 12,996 | +0.18(+1.03%) |
Apr 22, 2016 | 18.05 | 18.05 | 17.39 | 17.52 | 17,736 | -0.21(-1.18%) |
Apr 21, 2016 | 17.33 | 18.21 | 17.25 | 17.73 | 18,128 | +0.56(+3.26%) |
Apr 20, 2016 | 17.80 | 17.80 | 17.17 | 17.17 | 12,387 | -0.58(-3.27%) |
Apr 19, 2016 | 17.81 | 18.22 | 17.52 | 17.75 | 74,895 | +0.02(+0.11%) |
Apr 18, 2016 | 17.52 | 18.22 | 17.03 | 17.73 | 10,492 | +0.19(+1.08%) |
Apr 15, 2016 | 18.19 | 18.33 | 17.08 | 17.54 | 42,227 | -0.85(-4.62%) |
Apr 14, 2016 | 18.19 | 18.58 | 18.01 | 18.39 | 21,217 | +0.22(+1.21%) |
Apr 13, 2016 | 18.49 | 18.94 | 18.17 | 18.17 | 14,082 | -0.24(-1.30%) |
Apr 12, 2016 | 18.62 | 18.81 | 18.18 | 18.41 | 23,645 | +0.07(+0.38%) |
Apr 11, 2016 | 18.45 | 18.81 | 18.18 | 18.34 | 16,636 | -0.07(-0.38%) |
Apr 08, 2016 | 18.60 | 18.80 | 18.11 | 18.41 | 20,639 | +0.26(+1.43%) |
Apr 07, 2016 | 18.79 | 18.80 | 17.68 | 18.15 | 40,507 | -0.70(-3.71%) |
Apr 06, 2016 | 18.48 | 18.85 | 18.28 | 18.85 | 77,050 | +0.42(+2.28%) |
Apr 05, 2016 | 18.74 | 18.84 | 18.30 | 18.43 | 11,278 | -0.20(-1.07%) |
Apr 04, 2016 | 18.70 | 19.05 | 18.45 | 18.63 | 21,584 | -0.10(-0.53%) |