Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.09 | 16.15 | 15.95 | 16.08 | 226,765 | +0.08(+0.50%) |
Jun 29, 2016 | 15.69 | 16.03 | 15.55 | 16.00 | 237,242 | +0.52(+3.36%) |
Jun 28, 2016 | 15.37 | 15.66 | 15.24 | 15.48 | 142,882 | +0.19(+1.24%) |
Jun 27, 2016 | 15.98 | 16.01 | 15.11 | 15.29 | 252,346 | -0.89(-5.50%) |
Jun 24, 2016 | 16.01 | 16.29 | 15.81 | 16.18 | 288,590 | -0.56(-3.35%) |
Jun 23, 2016 | 16.18 | 16.80 | 16.12 | 16.74 | 228,417 | +0.74(+4.62%) |
Jun 22, 2016 | 16.20 | 16.38 | 15.89 | 16.00 | 118,879 | -0.28(-1.72%) |
Jun 21, 2016 | 15.92 | 16.29 | 15.79 | 16.28 | 138,954 | +0.33(+2.07%) |
Jun 20, 2016 | 16.20 | 16.20 | 15.93 | 15.95 | 167,626 | -0.01(-0.06%) |
Jun 17, 2016 | 15.64 | 16.00 | 15.52 | 15.96 | 279,514 | +0.34(+2.18%) |
Jun 16, 2016 | 14.95 | 15.69 | 14.73 | 15.62 | 202,316 | +0.64(+4.27%) |
Jun 15, 2016 | 14.70 | 15.45 | 14.68 | 14.98 | 306,470 | +0.30(+2.04%) |
Jun 14, 2016 | 14.97 | 15.12 | 14.19 | 14.68 | 354,923 | -0.30(-2.00%) |
Jun 13, 2016 | 15.31 | 15.31 | 14.53 | 14.98 | 324,727 | -0.36(-2.35%) |
Jun 10, 2016 | 15.23 | 15.53 | 14.84 | 15.34 | 332,855 | +0.04(+0.26%) |
Jun 09, 2016 | 14.89 | 15.32 | 14.63 | 15.30 | 251,747 | +0.47(+3.17%) |
Jun 08, 2016 | 14.69 | 14.92 | 14.52 | 14.83 | 192,661 | +0.24(+1.64%) |
Jun 07, 2016 | 14.24 | 14.66 | 14.24 | 14.59 | 205,540 | +0.41(+2.89%) |
Jun 06, 2016 | 13.65 | 14.22 | 13.51 | 14.18 | 161,106 | +0.33(+2.38%) |
Jun 03, 2016 | 13.89 | 14.00 | 13.65 | 13.85 | 119,653 | -0.05(-0.36%) |
Jun 02, 2016 | 13.34 | 13.94 | 13.34 | 13.90 | 183,047 | +0.45(+3.35%) |
Jun 01, 2016 | 12.94 | 13.54 | 12.94 | 13.45 | 110,359 | +0.34(+2.59%) |
May 31, 2016 | 12.76 | 13.12 | 12.55 | 13.11 | 196,660 | +0.37(+2.90%) |
May 27, 2016 | 12.46 | 12.74 | 12.74 | 12.74 | 74,400 | +0.26(+2.08%) |
May 26, 2016 | 12.60 | 12.60 | 12.17 | 12.48 | 62,262 | -0.07(-0.56%) |
May 25, 2016 | 12.25 | 12.70 | 12.22 | 12.55 | 123,173 | +0.31(+2.53%) |
May 24, 2016 | 12.06 | 12.30 | 11.93 | 12.24 | 181,124 | +0.18(+1.49%) |
May 23, 2016 | 11.72 | 12.24 | 11.72 | 12.06 | 141,076 | +0.31(+2.64%) |
May 20, 2016 | 11.56 | 11.77 | 11.51 | 11.75 | 109,371 | +0.27(+2.35%) |
May 19, 2016 | 11.99 | 12.03 | 11.45 | 11.48 | 120,955 | -0.56(-4.65%) |
May 18, 2016 | 11.79 | 12.05 | 11.73 | 12.04 | 177,924 | +0.16(+1.35%) |
May 17, 2016 | 11.71 | 12.27 | 11.64 | 11.88 | 230,097 | +0.18(+1.54%) |
May 16, 2016 | 11.67 | 11.92 | 11.65 | 11.70 | 69,288 | +0.04(+0.34%) |
May 13, 2016 | 11.69 | 11.89 | 11.48 | 11.66 | 112,027 | -0.13(-1.10%) |
May 12, 2016 | 11.89 | 11.99 | 11.53 | 11.79 | 176,873 | -0.01(-0.08%) |
May 11, 2016 | 12.00 | 12.11 | 11.64 | 11.80 | 108,994 | -0.32(-2.64%) |
May 10, 2016 | 11.68 | 12.21 | 11.61 | 12.12 | 136,506 | +0.40(+3.41%) |
May 09, 2016 | 12.03 | 12.03 | 11.47 | 11.72 | 159,510 | -0.27(-2.25%) |
May 06, 2016 | 12.32 | 12.40 | 11.87 | 11.99 | 166,070 | -0.02(-0.17%) |
May 05, 2016 | 11.59 | 12.03 | 11.53 | 12.01 | 230,635 | +0.50(+4.34%) |
May 04, 2016 | 11.57 | 11.99 | 11.48 | 11.51 | 101,591 | -0.24(-2.04%) |
May 03, 2016 | 11.90 | 12.01 | 11.62 | 11.75 | 163,034 | -0.36(-2.97%) |
May 02, 2016 | 11.95 | 12.20 | 11.48 | 12.11 | 160,665 | +0.29(+2.45%) |
Apr 29, 2016 | 12.37 | 12.39 | 11.69 | 11.82 | 95,604 | -0.50(-4.06%) |
Apr 28, 2016 | 12.32 | 12.40 | 12.11 | 12.32 | 160,947 | -0.01(-0.08%) |
Apr 27, 2016 | 12.00 | 12.46 | 12.00 | 12.33 | 201,618 | +0.23(+1.90%) |
Apr 26, 2016 | 11.63 | 12.28 | 11.63 | 12.10 | 168,226 | +0.47(+4.04%) |
Apr 25, 2016 | 11.90 | 11.95 | 11.57 | 11.63 | 136,663 | -0.43(-3.57%) |
Apr 22, 2016 | 11.81 | 12.26 | 11.81 | 12.06 | 129,686 | +0.16(+1.34%) |
Apr 21, 2016 | 11.69 | 11.91 | 11.61 | 11.90 | 203,764 | +0.23(+1.97%) |
Apr 20, 2016 | 11.63 | 11.75 | 11.51 | 11.67 | 133,894 | +0.10(+0.86%) |
Apr 19, 2016 | 11.55 | 11.69 | 11.30 | 11.57 | 227,150 | +0.06(+0.52%) |
Apr 18, 2016 | 11.35 | 11.65 | 11.35 | 11.51 | 97,449 | +0.14(+1.23%) |
Apr 15, 2016 | 11.18 | 11.60 | 11.14 | 11.37 | 234,340 | +0.19(+1.70%) |
Apr 14, 2016 | 11.32 | 11.40 | 11.00 | 11.18 | 210,477 | -0.17(-1.50%) |
Apr 13, 2016 | 11.23 | 11.49 | 11.17 | 11.35 | 106,801 | +0.24(+2.16%) |
Apr 12, 2016 | 11.18 | 11.28 | 10.93 | 11.11 | 249,026 | +0.36(+3.35%) |
Apr 11, 2016 | 10.59 | 10.91 | 10.51 | 10.75 | 120,193 | +0.27(+2.58%) |
Apr 08, 2016 | 10.45 | 10.65 | 10.30 | 10.48 | 73,179 | +0.11(+1.06%) |
Apr 07, 2016 | 11.05 | 11.08 | 10.00 | 10.37 | 245,426 | -0.82(-7.33%) |
Apr 06, 2016 | 10.82 | 11.42 | 10.74 | 11.19 | 190,333 | +0.33(+3.04%) |
Apr 05, 2016 | 10.87 | 11.14 | 10.78 | 10.86 | 179,134 | -0.14(-1.27%) |
Apr 04, 2016 | 10.91 | 11.14 | 10.71 | 11.00 | 142,825 | +0.16(+1.48%) |