Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.52 | 13.95 | 13.52 | 13.95 | 385,982 | +0.42(+3.14%) |
Jun 29, 2016 | 13.41 | 13.61 | 13.35 | 13.53 | 474,738 | +0.28(+2.11%) |
Jun 28, 2016 | 13.15 | 13.36 | 13.11 | 13.25 | 502,673 | +0.21(+1.63%) |
Jun 27, 2016 | 13.31 | 13.39 | 12.93 | 13.04 | 572,258 | -0.38(-2.80%) |
Jun 24, 2016 | 13.49 | 13.79 | 13.26 | 13.41 | 957,163 | -0.80(-5.63%) |
Jun 23, 2016 | 13.99 | 14.23 | 13.84 | 14.21 | 348,780 | +0.40(+2.86%) |
Jun 22, 2016 | 13.84 | 13.99 | 13.80 | 13.82 | 269,946 | -0.02(-0.14%) |
Jun 21, 2016 | 13.86 | 13.93 | 13.72 | 13.84 | 535,959 | -0.03(-0.21%) |
Jun 20, 2016 | 13.88 | 14.00 | 13.80 | 13.87 | 482,690 | +0.11(+0.77%) |
Jun 17, 2016 | 13.74 | 13.77 | 13.41 | 13.76 | 806,675 | +0.01(+0.07%) |
Jun 16, 2016 | 13.62 | 13.76 | 13.49 | 13.75 | 262,635 | +0.05(+0.35%) |
Jun 15, 2016 | 13.69 | 13.87 | 13.61 | 13.70 | 449,802 | +0.04(+0.28%) |
Jun 14, 2016 | 13.65 | 13.74 | 13.52 | 13.66 | 392,765 | -0.01(-0.07%) |
Jun 13, 2016 | 13.76 | 13.85 | 13.65 | 13.67 | 430,769 | -0.15(-1.12%) |
Jun 10, 2016 | 13.98 | 13.98 | 13.80 | 13.83 | 366,971 | -0.34(-2.38%) |
Jun 09, 2016 | 14.08 | 14.21 | 14.02 | 14.16 | 424,020 | -0.05(-0.34%) |
Jun 08, 2016 | 14.04 | 14.24 | 13.99 | 14.21 | 455,071 | +0.14(+1.03%) |
Jun 07, 2016 | 13.93 | 14.08 | 13.88 | 14.07 | 491,963 | +0.14(+1.04%) |
Jun 06, 2016 | 13.88 | 13.99 | 13.75 | 13.92 | 464,269 | +0.04(+0.28%) |
Jun 03, 2016 | 13.88 | 13.89 | 13.71 | 13.88 | 334,102 | -0.09(-0.62%) |
Jun 02, 2016 | 13.79 | 13.97 | 13.77 | 13.97 | 462,380 | +0.10(+0.70%) |
Jun 01, 2016 | 13.66 | 13.89 | 13.25 | 13.88 | 831,035 | +0.13(+0.91%) |
May 31, 2016 | 13.77 | 13.83 | 13.66 | 13.75 | 861,889 | +0.00(+0.00%) |
May 27, 2016 | 13.51 | 13.75 | 13.75 | 13.75 | 528,509 | +0.27(+2.00%) |
May 26, 2016 | 13.49 | 13.52 | 13.45 | 13.48 | 297,986 | -0.01(-0.07%) |
May 25, 2016 | 13.44 | 13.51 | 13.34 | 13.49 | 419,144 | +0.13(+1.01%) |
May 24, 2016 | 13.15 | 13.42 | 13.13 | 13.35 | 980,384 | +0.31(+2.37%) |
May 23, 2016 | 13.07 | 13.18 | 13.02 | 13.05 | 232,228 | +0.03(+0.22%) |
May 20, 2016 | 12.74 | 13.09 | 12.74 | 13.02 | 322,173 | +0.38(+2.98%) |
May 19, 2016 | 12.62 | 12.85 | 12.52 | 12.64 | 415,079 | -0.11(-0.83%) |
May 18, 2016 | 12.35 | 12.84 | 12.35 | 12.75 | 330,350 | +0.37(+2.96%) |
May 17, 2016 | 12.68 | 12.72 | 12.33 | 12.38 | 526,764 | -0.30(-2.36%) |
May 16, 2016 | 12.58 | 12.76 | 12.54 | 12.68 | 408,057 | +0.18(+1.47%) |
May 13, 2016 | 12.39 | 12.59 | 12.39 | 12.50 | 391,668 | +0.05(+0.39%) |
May 12, 2016 | 12.74 | 12.83 | 12.39 | 12.45 | 422,270 | -0.23(-1.82%) |
May 11, 2016 | 12.79 | 12.91 | 12.68 | 12.68 | 355,770 | -0.16(-1.28%) |
May 10, 2016 | 12.78 | 12.97 | 12.72 | 12.84 | 201,697 | +0.10(+0.76%) |
May 09, 2016 | 12.67 | 12.83 | 12.67 | 12.75 | 260,397 | +0.05(+0.38%) |
May 06, 2016 | 12.56 | 12.72 | 12.53 | 12.70 | 302,670 | +0.07(+0.53%) |
May 05, 2016 | 13.10 | 13.10 | 12.61 | 12.63 | 399,298 | -0.37(-2.82%) |
May 04, 2016 | 12.99 | 13.12 | 12.90 | 13.00 | 439,753 | -0.10(-0.74%) |
May 03, 2016 | 13.05 | 13.17 | 12.91 | 13.09 | 507,144 | -0.03(-0.22%) |
May 02, 2016 | 12.90 | 13.13 | 12.70 | 13.12 | 516,630 | +0.31(+2.41%) |
Apr 29, 2016 | 13.02 | 13.02 | 12.69 | 12.81 | 435,460 | -0.21(-1.63%) |
Apr 28, 2016 | 13.26 | 13.36 | 13.02 | 13.03 | 427,832 | -0.38(-2.81%) |
Apr 27, 2016 | 13.29 | 13.49 | 13.10 | 13.40 | 588,658 | +0.13(+0.94%) |
Apr 26, 2016 | 13.26 | 13.61 | 13.17 | 13.28 | 1,443,022 | +0.07(+0.51%) |
Apr 25, 2016 | 13.15 | 13.26 | 13.10 | 13.21 | 394,872 | +0.02(+0.15%) |
Apr 22, 2016 | 13.04 | 13.26 | 12.92 | 13.19 | 343,338 | +0.15(+1.18%) |
Apr 21, 2016 | 13.05 | 13.11 | 12.97 | 13.04 | 353,986 | +0.00(+0.04%) |
Apr 20, 2016 | 13.08 | 13.16 | 12.96 | 13.03 | 190,485 | -0.13(-0.99%) |
Apr 19, 2016 | 13.17 | 13.26 | 12.91 | 13.16 | 330,446 | -0.03(-0.22%) |
Apr 18, 2016 | 12.99 | 13.20 | 12.53 | 13.19 | 275,865 | +0.13(+0.96%) |
Apr 15, 2016 | 13.00 | 13.14 | 12.99 | 13.07 | 264,340 | -0.01(-0.07%) |
Apr 14, 2016 | 12.95 | 13.10 | 12.80 | 13.07 | 430,273 | +0.04(+0.30%) |
Apr 13, 2016 | 12.76 | 13.12 | 12.57 | 13.04 | 440,411 | +0.32(+2.50%) |
Apr 12, 2016 | 12.76 | 12.91 | 12.63 | 12.72 | 387,700 | -0.05(-0.38%) |
Apr 11, 2016 | 12.63 | 12.82 | 12.58 | 12.77 | 321,175 | +0.18(+1.46%) |
Apr 08, 2016 | 12.71 | 12.76 | 12.53 | 12.58 | 295,914 | -0.02(-0.15%) |
Apr 07, 2016 | 12.75 | 12.75 | 12.47 | 12.60 | 494,680 | -0.21(-1.66%) |
Apr 06, 2016 | 12.73 | 12.84 | 12.54 | 12.81 | 243,400 | +0.12(+0.91%) |
Apr 05, 2016 | 12.74 | 12.85 | 12.66 | 12.70 | 381,719 | -0.09(-0.68%) |
Apr 04, 2016 | 12.91 | 12.93 | 12.79 | 12.79 | 312,561 | -0.19(-1.49%) |