Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.00 | 14.40 | 13.78 | 14.38 | 634,343 | +0.45(+3.21%) |
Jun 29, 2016 | 13.61 | 13.95 | 13.39 | 13.93 | 378,319 | +0.50(+3.76%) |
Jun 28, 2016 | 13.38 | 13.51 | 13.19 | 13.42 | 525,221 | +0.29(+2.24%) |
Jun 27, 2016 | 13.47 | 13.55 | 13.02 | 13.13 | 742,367 | -0.58(-4.25%) |
Jun 24, 2016 | 13.69 | 14.28 | 13.66 | 13.71 | 1,404,321 | -0.93(-6.32%) |
Jun 23, 2016 | 14.27 | 14.65 | 13.79 | 14.64 | 511,099 | +0.61(+4.38%) |
Jun 22, 2016 | 14.12 | 14.32 | 14.01 | 14.02 | 284,054 | -0.09(-0.62%) |
Jun 21, 2016 | 14.17 | 14.21 | 13.98 | 14.11 | 430,227 | -0.04(-0.25%) |
Jun 20, 2016 | 14.19 | 14.47 | 14.03 | 14.15 | 488,632 | +0.19(+1.38%) |
Jun 17, 2016 | 13.99 | 14.19 | 13.83 | 13.95 | 1,201,112 | +0.01(+0.09%) |
Jun 16, 2016 | 14.16 | 14.16 | 13.77 | 13.94 | 400,951 | -0.31(-2.15%) |
Jun 15, 2016 | 14.32 | 14.57 | 14.21 | 14.25 | 256,043 | -0.05(-0.37%) |
Jun 14, 2016 | 14.53 | 14.64 | 14.21 | 14.30 | 399,877 | -0.27(-1.87%) |
Jun 13, 2016 | 14.57 | 14.78 | 14.50 | 14.57 | 420,320 | -0.10(-0.68%) |
Jun 10, 2016 | 14.54 | 14.75 | 14.46 | 14.67 | 577,578 | -0.07(-0.44%) |
Jun 09, 2016 | 14.83 | 14.83 | 14.49 | 14.74 | 387,200 | -0.24(-1.63%) |
Jun 08, 2016 | 14.83 | 15.04 | 14.80 | 14.98 | 447,301 | +0.14(+0.94%) |
Jun 07, 2016 | 14.78 | 14.94 | 14.64 | 14.84 | 645,882 | +0.03(+0.21%) |
Jun 06, 2016 | 14.54 | 14.86 | 14.49 | 14.81 | 430,076 | +0.31(+2.13%) |
Jun 03, 2016 | 14.55 | 14.55 | 14.05 | 14.50 | 336,368 | -0.24(-1.63%) |
Jun 02, 2016 | 14.67 | 14.76 | 14.50 | 14.74 | 328,660 | +0.04(+0.27%) |
Jun 01, 2016 | 14.52 | 14.75 | 14.46 | 14.70 | 385,076 | +0.09(+0.63%) |
May 31, 2016 | 14.64 | 14.65 | 14.45 | 14.61 | 485,116 | +0.05(+0.33%) |
May 27, 2016 | 14.47 | 14.56 | 14.56 | 14.56 | 372,665 | +0.12(+0.81%) |
May 26, 2016 | 14.59 | 14.63 | 14.41 | 14.45 | 206,857 | -0.15(-1.02%) |
May 25, 2016 | 14.57 | 14.78 | 14.52 | 14.59 | 516,942 | +0.07(+0.45%) |
May 24, 2016 | 14.20 | 14.60 | 14.20 | 14.53 | 372,094 | +0.41(+2.87%) |
May 23, 2016 | 14.18 | 14.25 | 13.95 | 14.12 | 316,412 | -0.08(-0.58%) |
May 20, 2016 | 14.02 | 14.25 | 14.02 | 14.21 | 310,066 | +0.28(+2.04%) |
May 19, 2016 | 14.11 | 14.39 | 13.78 | 13.92 | 218,464 | -0.27(-1.91%) |
May 18, 2016 | 13.51 | 14.25 | 13.51 | 14.19 | 325,298 | +0.66(+4.90%) |
May 17, 2016 | 13.60 | 13.82 | 13.36 | 13.53 | 504,235 | -0.10(-0.70%) |
May 16, 2016 | 13.45 | 13.76 | 13.31 | 13.63 | 260,423 | +0.23(+1.73%) |
May 13, 2016 | 13.64 | 13.80 | 13.33 | 13.40 | 364,670 | -0.27(-1.95%) |
May 12, 2016 | 13.68 | 13.87 | 13.53 | 13.66 | 222,025 | -0.02(-0.13%) |
May 11, 2016 | 13.71 | 13.91 | 13.66 | 13.68 | 172,836 | -0.08(-0.57%) |
May 10, 2016 | 13.62 | 13.89 | 13.49 | 13.76 | 187,304 | +0.24(+1.81%) |
May 09, 2016 | 13.48 | 13.62 | 13.31 | 13.51 | 208,061 | -0.01(-0.10%) |
May 06, 2016 | 13.36 | 13.55 | 13.32 | 13.53 | 497,933 | +0.07(+0.49%) |
May 05, 2016 | 13.71 | 13.79 | 13.42 | 13.46 | 320,122 | -0.16(-1.15%) |
May 04, 2016 | 13.74 | 13.87 | 13.41 | 13.62 | 487,184 | -0.17(-1.20%) |
May 03, 2016 | 14.08 | 14.19 | 13.73 | 13.78 | 271,754 | -0.46(-3.24%) |
May 02, 2016 | 14.22 | 14.36 | 14.12 | 14.25 | 350,151 | +0.13(+0.90%) |
Apr 29, 2016 | 14.00 | 14.27 | 13.92 | 14.12 | 327,489 | +0.02(+0.15%) |
Apr 28, 2016 | 14.16 | 14.34 | 13.84 | 14.10 | 288,961 | -0.21(-1.46%) |
Apr 27, 2016 | 14.24 | 14.39 | 14.15 | 14.31 | 329,495 | +0.07(+0.46%) |
Apr 26, 2016 | 13.91 | 14.26 | 13.75 | 14.24 | 390,855 | +0.41(+3.00%) |
Apr 25, 2016 | 13.88 | 13.88 | 13.62 | 13.83 | 334,751 | -0.09(-0.63%) |
Apr 22, 2016 | 13.94 | 14.13 | 13.60 | 13.91 | 646,845 | -0.08(-0.56%) |
Apr 21, 2016 | 13.99 | 14.17 | 13.95 | 13.99 | 527,723 | +0.03(+0.22%) |
Apr 20, 2016 | 13.79 | 14.11 | 13.74 | 13.96 | 496,426 | +0.19(+1.36%) |
Apr 19, 2016 | 13.60 | 13.84 | 13.52 | 13.77 | 259,700 | +0.21(+1.54%) |
Apr 18, 2016 | 13.34 | 13.63 | 13.28 | 13.57 | 282,191 | +0.10(+0.71%) |
Apr 15, 2016 | 13.46 | 13.72 | 12.85 | 13.47 | 329,094 | -0.07(-0.48%) |
Apr 14, 2016 | 13.32 | 13.72 | 13.23 | 13.53 | 266,206 | +0.14(+1.04%) |
Apr 13, 2016 | 12.97 | 13.40 | 12.85 | 13.40 | 540,190 | +0.55(+4.24%) |
Apr 12, 2016 | 12.59 | 12.85 | 12.50 | 12.85 | 247,231 | +0.31(+2.43%) |
Apr 11, 2016 | 12.40 | 12.69 | 12.28 | 12.55 | 249,541 | +0.24(+1.91%) |
Apr 08, 2016 | 12.33 | 12.47 | 12.21 | 12.31 | 275,646 | +0.10(+0.79%) |
Apr 07, 2016 | 12.62 | 12.62 | 12.09 | 12.21 | 379,613 | -0.55(-4.30%) |
Apr 06, 2016 | 12.69 | 12.84 | 12.52 | 12.76 | 362,184 | +0.12(+0.93%) |
Apr 05, 2016 | 12.73 | 12.74 | 12.56 | 12.65 | 530,037 | -0.21(-1.63%) |
Apr 04, 2016 | 12.81 | 12.91 | 12.61 | 12.85 | 377,334 | +0.02(+0.14%) |