Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.31 | 12.44 | 12.20 | 12.43 | 113,000 | +0.12(+0.97%) |
Jun 29, 2016 | 12.33 | 12.46 | 12.25 | 12.31 | 23,647 | +0.43(+3.62%) |
Jun 28, 2016 | 11.93 | 12.01 | 11.78 | 11.88 | 50,521 | +0.37(+3.21%) |
Jun 27, 2016 | 11.43 | 11.58 | 11.35 | 11.51 | 303,244 | -0.69(-5.66%) |
Jun 24, 2016 | 12.57 | 12.76 | 12.19 | 12.20 | 44,345 | -2.40(-16.44%) |
Jun 23, 2016 | 14.51 | 14.63 | 14.48 | 14.60 | 11,354 | +0.27(+1.88%) |
Jun 22, 2016 | 14.33 | 14.42 | 14.30 | 14.33 | 8,320 | -0.05(-0.35%) |
Jun 21, 2016 | 14.34 | 14.45 | 14.27 | 14.38 | 27,091 | +0.11(+0.77%) |
Jun 20, 2016 | 14.27 | 14.38 | 14.19 | 14.27 | 30,661 | +1.00(+7.54%) |
Jun 17, 2016 | 13.17 | 13.31 | 13.13 | 13.27 | 32,474 | +0.10(+0.76%) |
Jun 16, 2016 | 12.92 | 13.17 | 12.75 | 13.17 | 23,105 | +0.11(+0.84%) |
Jun 15, 2016 | 13.19 | 13.23 | 13.06 | 13.06 | 53,755 | -0.01(-0.11%) |
Jun 14, 2016 | 13.19 | 13.23 | 12.99 | 13.07 | 43,296 | -0.42(-3.11%) |
Jun 13, 2016 | 13.37 | 13.68 | 13.34 | 13.49 | 17,777 | -0.20(-1.42%) |
Jun 10, 2016 | 13.94 | 13.94 | 13.68 | 13.69 | 71,888 | -0.65(-4.53%) |
Jun 09, 2016 | 14.38 | 14.38 | 14.22 | 14.34 | 35,183 | -0.17(-1.17%) |
Jun 08, 2016 | 14.52 | 14.67 | 14.50 | 14.51 | 49,037 | +0.25(+1.79%) |
Jun 07, 2016 | 14.28 | 14.30 | 14.25 | 14.26 | 56,179 | +0.01(+0.04%) |
Jun 06, 2016 | 14.28 | 14.31 | 14.21 | 14.25 | 12,761 | -0.01(-0.04%) |
Jun 03, 2016 | 14.40 | 14.46 | 14.15 | 14.26 | 22,140 | -0.56(-3.78%) |
Jun 02, 2016 | 14.76 | 14.86 | 14.73 | 14.81 | 8,331 | +0.09(+0.65%) |
Jun 01, 2016 | 14.82 | 14.82 | 14.71 | 14.72 | 23,095 | -0.73(-4.72%) |
May 31, 2016 | 15.68 | 15.71 | 15.41 | 15.45 | 15,648 | -0.22(-1.40%) |
May 27, 2016 | 15.67 | 15.67 | 15.67 | 0 | +0.05(+0.32%) | |
May 26, 2016 | 15.82 | 15.82 | 15.59 | 15.62 | 13,303 | +0.13(+0.84%) |
May 25, 2016 | 15.43 | 15.50 | 15.39 | 15.49 | 10,094 | +0.08(+0.52%) |
May 24, 2016 | 15.41 | 15.50 | 15.37 | 15.41 | 17,831 | +0.51(+3.42%) |
May 23, 2016 | 14.94 | 14.98 | 14.86 | 14.90 | 14,784 | -0.13(-0.90%) |
May 20, 2016 | 15.04 | 15.13 | 15.00 | 15.04 | 10,175 | +0.27(+1.79%) |
May 19, 2016 | 14.76 | 14.78 | 14.62 | 14.77 | 25,518 | +0.05(+0.34%) |
May 18, 2016 | 14.62 | 14.83 | 14.62 | 14.72 | 7,389 | +0.14(+0.96%) |
May 17, 2016 | 14.68 | 14.72 | 14.58 | 14.58 | 13,267 | -0.12(-0.82%) |
May 16, 2016 | 14.69 | 14.81 | 14.69 | 14.70 | 12,059 | +0.09(+0.62%) |
May 13, 2016 | 14.53 | 14.62 | 14.50 | 14.61 | 30,648 | +0.00(+0.00%) |
May 12, 2016 | 14.77 | 14.79 | 14.52 | 14.61 | 16,862 | -0.46(-3.05%) |
May 11, 2016 | 15.16 | 15.21 | 15.07 | 15.07 | 10,663 | -0.16(-1.08%) |
May 10, 2016 | 15.27 | 15.39 | 15.20 | 15.23 | 26,219 | +0.10(+0.64%) |
May 09, 2016 | 15.16 | 15.21 | 15.11 | 15.14 | 6,371 | -0.23(-1.51%) |
May 06, 2016 | 15.27 | 15.37 | 15.27 | 15.37 | 5,512 | +0.07(+0.46%) |
May 05, 2016 | 15.14 | 15.40 | 15.13 | 15.30 | 50,904 | -0.12(-0.78%) |
May 04, 2016 | 15.35 | 15.68 | 15.32 | 15.42 | 26,934 | -1.16(-7.01%) |
May 03, 2016 | 16.61 | 16.64 | 16.52 | 16.58 | 15,084 | -0.41(-2.40%) |
May 02, 2016 | 16.87 | 16.99 | 16.78 | 16.99 | 16,845 | +0.09(+0.53%) |
Apr 29, 2016 | 16.89 | 16.92 | 16.80 | 16.90 | 12,148 | -0.01(-0.06%) |
Apr 28, 2016 | 16.79 | 16.96 | 16.79 | 16.91 | 11,621 | +0.10(+0.59%) |
Apr 27, 2016 | 16.70 | 16.82 | 16.70 | 16.81 | 7,005 | +0.07(+0.42%) |
Apr 26, 2016 | 16.85 | 16.86 | 16.73 | 16.74 | 4,713 | -0.02(-0.12%) |
Apr 25, 2016 | 16.53 | 16.76 | 16.53 | 16.76 | 10,797 | -0.04(-0.24%) |
Apr 22, 2016 | 16.83 | 16.89 | 16.71 | 16.80 | 16,470 | +0.28(+1.69%) |
Apr 21, 2016 | 16.67 | 16.67 | 16.43 | 16.52 | 12,753 | -0.13(-0.78%) |
Apr 20, 2016 | 16.76 | 16.79 | 16.65 | 16.65 | 8,357 | -0.10(-0.60%) |
Apr 19, 2016 | 16.71 | 16.82 | 16.69 | 16.75 | 12,522 | +0.29(+1.77%) |
Apr 18, 2016 | 16.33 | 16.53 | 16.32 | 16.46 | 13,044 | +0.37(+2.29%) |
Apr 15, 2016 | 16.04 | 16.19 | 16.04 | 16.09 | 8,058 | -0.07(-0.43%) |
Apr 14, 2016 | 16.08 | 16.20 | 16.02 | 16.16 | 13,836 | -0.04(-0.28%) |
Apr 13, 2016 | 16.30 | 16.30 | 16.16 | 16.20 | 8,785 | -0.01(-0.03%) |
Apr 12, 2016 | 16.23 | 16.31 | 16.07 | 16.21 | 9,666 | -0.35(-2.11%) |
Apr 11, 2016 | 16.55 | 16.61 | 16.48 | 16.56 | 9,562 | +0.33(+2.03%) |
Apr 08, 2016 | 16.16 | 16.39 | 16.12 | 16.23 | 97,338 | +0.16(+0.96%) |
Apr 07, 2016 | 16.05 | 16.16 | 16.00 | 16.07 | 24,921 | +0.29(+1.80%) |
Apr 06, 2016 | 15.55 | 15.80 | 15.53 | 15.79 | 9,847 | +0.03(+0.19%) |
Apr 05, 2016 | 15.72 | 15.76 | 15.64 | 15.76 | 5,200 | +0.01(+0.06%) |
Apr 04, 2016 | 15.72 | 15.79 | 15.65 | 15.75 | 8,884 | +0.02(+0.13%) |