Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.35 | 11.66 | 11.12 | 11.23 | 98,859 | -0.06(-0.53%) |
Jun 29, 2016 | 11.18 | 11.38 | 10.89 | 11.29 | 123,876 | +0.28(+2.54%) |
Jun 28, 2016 | 10.71 | 11.15 | 10.67 | 11.01 | 107,359 | +0.43(+4.06%) |
Jun 27, 2016 | 10.53 | 10.93 | 10.20 | 10.58 | 129,550 | -0.11(-1.03%) |
Jun 24, 2016 | 10.89 | 11.03 | 10.51 | 10.69 | 403,265 | -0.63(-5.57%) |
Jun 23, 2016 | 11.07 | 11.38 | 10.79 | 11.32 | 106,545 | +0.33(+3.00%) |
Jun 22, 2016 | 10.74 | 11.45 | 10.60 | 10.99 | 202,102 | +0.20(+1.85%) |
Jun 21, 2016 | 10.53 | 10.96 | 10.37 | 10.79 | 166,656 | +0.39(+3.75%) |
Jun 20, 2016 | 11.58 | 11.87 | 9.800 | 10.40 | 756,548 | -0.97(-8.53%) |
Jun 17, 2016 | 11.58 | 11.64 | 11.17 | 11.37 | 159,342 | -0.17(-1.47%) |
Jun 16, 2016 | 11.66 | 11.69 | 11.34 | 11.54 | 103,160 | -0.23(-1.95%) |
Jun 15, 2016 | 11.82 | 12.11 | 11.74 | 11.77 | 114,463 | -0.03(-0.25%) |
Jun 14, 2016 | 12.17 | 12.36 | 11.51 | 11.80 | 96,875 | -0.29(-2.40%) |
Jun 13, 2016 | 12.31 | 12.73 | 12.03 | 12.09 | 82,156 | -0.37(-2.97%) |
Jun 10, 2016 | 12.77 | 12.89 | 12.17 | 12.46 | 69,584 | -0.50(-3.86%) |
Jun 09, 2016 | 13.25 | 13.32 | 12.92 | 12.96 | 75,451 | -0.34(-2.56%) |
Jun 08, 2016 | 13.50 | 13.72 | 13.26 | 13.30 | 69,666 | -0.16(-1.19%) |
Jun 07, 2016 | 13.59 | 13.76 | 13.04 | 13.46 | 54,473 | -0.12(-0.88%) |
Jun 06, 2016 | 13.42 | 13.65 | 13.03 | 13.58 | 54,836 | +0.16(+1.19%) |
Jun 03, 2016 | 13.40 | 13.96 | 13.18 | 13.42 | 62,036 | +0.02(+0.15%) |
Jun 02, 2016 | 13.55 | 13.93 | 13.32 | 13.40 | 96,415 | -0.19(-1.40%) |
Jun 01, 2016 | 13.30 | 13.61 | 13.19 | 13.59 | 91,526 | +0.28(+2.10%) |
May 31, 2016 | 13.53 | 13.65 | 13.26 | 13.31 | 65,775 | -0.11(-0.82%) |
May 27, 2016 | 13.21 | 13.42 | 13.42 | 13.42 | 86,600 | +0.15(+1.13%) |
May 26, 2016 | 13.39 | 13.39 | 13.11 | 13.27 | 115,618 | -0.08(-0.60%) |
May 25, 2016 | 13.34 | 13.47 | 12.83 | 13.35 | 66,790 | +0.07(+0.53%) |
May 24, 2016 | 12.93 | 13.43 | 12.84 | 13.28 | 65,570 | +0.44(+3.43%) |
May 23, 2016 | 12.83 | 13.13 | 12.66 | 12.84 | 67,019 | +0.08(+0.63%) |
May 20, 2016 | 12.31 | 12.77 | 12.12 | 12.76 | 81,468 | +0.57(+4.68%) |
May 19, 2016 | 12.50 | 12.74 | 11.82 | 12.19 | 118,644 | -0.41(-3.25%) |
May 18, 2016 | 12.17 | 12.79 | 12.03 | 12.60 | 167,032 | +0.34(+2.77%) |
May 17, 2016 | 11.70 | 12.64 | 11.67 | 12.26 | 214,800 | +0.63(+5.42%) |
May 16, 2016 | 11.19 | 11.69 | 10.90 | 11.63 | 178,716 | +0.50(+4.49%) |
May 13, 2016 | 10.24 | 11.32 | 10.22 | 11.13 | 154,912 | +1.00(+9.87%) |
May 12, 2016 | 10.54 | 10.59 | 9.810 | 10.13 | 190,035 | -0.42(-3.98%) |
May 11, 2016 | 10.77 | 11.09 | 10.55 | 10.55 | 149,256 | -0.12(-1.12%) |
May 10, 2016 | 10.84 | 11.00 | 10.30 | 10.67 | 284,387 | -0.08(-0.74%) |
May 09, 2016 | 10.89 | 11.16 | 10.50 | 10.75 | 469,878 | -0.10(-0.92%) |
May 06, 2016 | 11.84 | 11.94 | 10.75 | 10.85 | 276,228 | -1.16(-9.66%) |
May 05, 2016 | 13.20 | 13.35 | 11.54 | 12.01 | 337,212 | -1.61(-11.82%) |
May 04, 2016 | 13.55 | 13.69 | 13.33 | 13.62 | 124,331 | -0.01(-0.07%) |
May 03, 2016 | 14.18 | 14.31 | 13.57 | 13.63 | 74,295 | -0.72(-5.02%) |
May 02, 2016 | 14.10 | 14.38 | 13.70 | 14.35 | 117,590 | +0.41(+2.94%) |
Apr 29, 2016 | 14.16 | 14.43 | 13.69 | 13.94 | 75,831 | -0.37(-2.59%) |
Apr 28, 2016 | 14.09 | 14.68 | 13.84 | 14.31 | 118,648 | +0.22(+1.56%) |
Apr 27, 2016 | 14.38 | 14.39 | 13.90 | 14.09 | 85,530 | -0.39(-2.69%) |
Apr 26, 2016 | 15.33 | 15.36 | 14.03 | 14.48 | 127,989 | -0.71(-4.67%) |
Apr 25, 2016 | 14.64 | 15.53 | 14.64 | 15.19 | 224,590 | +0.56(+3.83%) |
Apr 22, 2016 | 13.95 | 15.31 | 13.72 | 14.63 | 346,866 | +0.77(+5.56%) |
Apr 21, 2016 | 13.86 | 14.14 | 13.79 | 13.86 | 129,632 | +0.02(+0.14%) |
Apr 20, 2016 | 13.89 | 14.21 | 13.65 | 13.84 | 108,924 | +0.06(+0.44%) |
Apr 19, 2016 | 13.70 | 14.07 | 13.55 | 13.78 | 129,743 | +0.14(+1.03%) |
Apr 18, 2016 | 13.56 | 13.84 | 13.40 | 13.64 | 139,747 | +0.07(+0.52%) |
Apr 15, 2016 | 13.65 | 13.78 | 13.36 | 13.57 | 58,859 | -0.15(-1.09%) |
Apr 14, 2016 | 13.50 | 13.88 | 13.02 | 13.72 | 103,232 | +0.18(+1.33%) |
Apr 13, 2016 | 13.18 | 13.66 | 12.80 | 13.54 | 127,196 | +0.45(+3.44%) |
Apr 12, 2016 | 13.31 | 13.72 | 13.03 | 13.09 | 131,603 | -0.31(-2.31%) |
Apr 11, 2016 | 14.03 | 14.16 | 13.38 | 13.40 | 58,747 | -0.50(-3.60%) |
Apr 08, 2016 | 14.34 | 14.34 | 13.35 | 13.90 | 100,385 | -0.26(-1.84%) |
Apr 07, 2016 | 14.09 | 14.39 | 13.89 | 14.16 | 72,365 | -0.06(-0.42%) |
Apr 06, 2016 | 14.00 | 14.72 | 13.68 | 14.22 | 174,035 | +0.30(+2.16%) |
Apr 05, 2016 | 14.16 | 14.24 | 13.77 | 13.92 | 71,404 | -0.27(-1.90%) |
Apr 04, 2016 | 13.89 | 14.44 | 13.74 | 14.19 | 130,753 | +0.37(+2.68%) |