Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.31 | 12.42 | 12.24 | 12.38 | 577,800 | +0.06(+0.50%) |
Jun 29, 2016 | 12.17 | 12.34 | 12.09 | 12.32 | 248,882 | +0.24(+1.99%) |
Jun 28, 2016 | 11.98 | 12.13 | 11.91 | 12.08 | 320,695 | +0.17(+1.44%) |
Jun 27, 2016 | 12.04 | 12.15 | 11.84 | 11.91 | 734,957 | -0.29(-2.37%) |
Jun 24, 2016 | 12.29 | 12.72 | 12.10 | 12.20 | 2,145,756 | +0.04(+0.34%) |
Jun 23, 2016 | 12.22 | 12.29 | 12.07 | 12.15 | 319,671 | -0.02(-0.17%) |
Jun 22, 2016 | 12.20 | 12.29 | 11.98 | 12.17 | 497,328 | -0.03(-0.23%) |
Jun 21, 2016 | 12.09 | 12.22 | 12.00 | 12.20 | 271,505 | +0.14(+1.20%) |
Jun 20, 2016 | 12.06 | 12.38 | 12.04 | 12.06 | 351,543 | +0.08(+0.63%) |
Jun 17, 2016 | 12.28 | 12.52 | 11.94 | 11.98 | 1,075,726 | -0.29(-2.35%) |
Jun 16, 2016 | 12.18 | 12.30 | 12.10 | 12.27 | 288,324 | +0.03(+0.28%) |
Jun 15, 2016 | 12.26 | 12.35 | 12.09 | 12.24 | 569,092 | +0.04(+0.34%) |
Jun 14, 2016 | 11.98 | 12.44 | 11.98 | 12.20 | 567,034 | +0.15(+1.26%) |
Jun 13, 2016 | 12.14 | 12.24 | 11.98 | 12.04 | 301,555 | -0.17(-1.41%) |
Jun 10, 2016 | 12.04 | 12.24 | 11.98 | 12.22 | 337,841 | +0.07(+0.57%) |
Jun 09, 2016 | 12.29 | 12.29 | 12.07 | 12.15 | 272,994 | -0.17(-1.40%) |
Jun 08, 2016 | 12.48 | 12.61 | 12.21 | 12.32 | 729,973 | -0.19(-1.54%) |
Jun 07, 2016 | 12.51 | 12.67 | 12.33 | 12.51 | 321,118 | +0.02(+0.17%) |
Jun 06, 2016 | 12.51 | 12.62 | 12.43 | 12.49 | 238,848 | +0.01(+0.05%) |
Jun 03, 2016 | 12.44 | 12.52 | 12.24 | 12.48 | 369,201 | +0.01(+0.06%) |
Jun 02, 2016 | 12.36 | 12.53 | 12.21 | 12.48 | 363,123 | +0.10(+0.83%) |
Jun 01, 2016 | 12.18 | 12.42 | 12.16 | 12.37 | 418,266 | +0.12(+1.01%) |
May 31, 2016 | 12.11 | 12.26 | 11.96 | 12.25 | 582,591 | +0.18(+1.48%) |
May 27, 2016 | 11.87 | 12.07 | 12.07 | 12.07 | 390,201 | +0.17(+1.39%) |
May 26, 2016 | 11.87 | 11.99 | 11.70 | 11.91 | 445,184 | +0.06(+0.52%) |
May 25, 2016 | 11.98 | 12.15 | 11.83 | 11.85 | 544,415 | -0.17(-1.41%) |
May 24, 2016 | 11.87 | 12.11 | 11.87 | 12.02 | 613,437 | +0.27(+2.31%) |
May 23, 2016 | 11.80 | 11.87 | 11.68 | 11.74 | 459,303 | -0.06(-0.52%) |
May 20, 2016 | 11.67 | 11.88 | 11.67 | 11.80 | 495,966 | +0.14(+1.22%) |
May 19, 2016 | 11.75 | 11.83 | 11.75 | 11.66 | 685,779 | -0.16(-1.38%) |
May 18, 2016 | 11.83 | 11.97 | 11.76 | 11.83 | 627,607 | +0.03(+0.29%) |
May 17, 2016 | 12.11 | 12.14 | 11.76 | 11.79 | 453,960 | -0.39(-3.18%) |
May 16, 2016 | 12.12 | 12.37 | 12.10 | 12.18 | 572,877 | +0.12(+0.96%) |
May 13, 2016 | 12.15 | 12.33 | 12.01 | 12.06 | 463,655 | -0.08(-0.67%) |
May 12, 2016 | 12.41 | 12.41 | 11.96 | 12.14 | 1,161,702 | -0.26(-2.13%) |
May 11, 2016 | 12.78 | 12.86 | 12.14 | 12.41 | 449,122 | -0.35(-2.71%) |
May 10, 2016 | 12.93 | 12.96 | 12.69 | 12.75 | 262,145 | -0.11(-0.84%) |
May 09, 2016 | 12.78 | 12.99 | 12.69 | 12.86 | 217,775 | +0.04(+0.32%) |
May 06, 2016 | 12.73 | 12.87 | 12.63 | 12.82 | 232,001 | +0.11(+0.85%) |
May 05, 2016 | 13.13 | 13.43 | 12.64 | 12.71 | 587,779 | -0.42(-3.20%) |
May 04, 2016 | 13.57 | 13.66 | 12.98 | 13.13 | 831,470 | -0.69(-4.96%) |
May 03, 2016 | 14.25 | 14.33 | 13.75 | 13.82 | 501,141 | -0.59(-4.10%) |
May 02, 2016 | 14.25 | 14.51 | 14.13 | 14.41 | 226,523 | +0.26(+1.87%) |
Apr 29, 2016 | 14.19 | 14.38 | 14.05 | 14.15 | 368,944 | -0.05(-0.38%) |
Apr 28, 2016 | 14.48 | 14.58 | 14.19 | 14.20 | 205,522 | -0.33(-2.29%) |
Apr 27, 2016 | 14.55 | 14.64 | 14.36 | 14.53 | 149,182 | -0.01(-0.09%) |
Apr 26, 2016 | 14.57 | 14.72 | 14.41 | 14.55 | 175,709 | +0.00(+0.00%) |
Apr 25, 2016 | 14.66 | 14.82 | 14.42 | 14.55 | 142,760 | -0.15(-1.02%) |
Apr 22, 2016 | 14.66 | 14.79 | 14.61 | 14.70 | 161,163 | +0.07(+0.46%) |
Apr 21, 2016 | 14.40 | 14.65 | 14.36 | 14.63 | 212,567 | +0.14(+0.94%) |
Apr 20, 2016 | 14.53 | 14.55 | 14.29 | 14.49 | 153,532 | +0.01(+0.09%) |
Apr 19, 2016 | 14.39 | 14.53 | 14.16 | 14.48 | 147,142 | +0.17(+1.19%) |
Apr 18, 2016 | 14.19 | 14.37 | 14.12 | 14.31 | 116,665 | +0.08(+0.57%) |
Apr 15, 2016 | 14.18 | 14.29 | 14.11 | 14.23 | 247,678 | -0.03(-0.19%) |
Apr 14, 2016 | 14.36 | 14.55 | 14.13 | 14.25 | 651,521 | -0.14(-0.99%) |
Apr 13, 2016 | 14.40 | 14.64 | 14.22 | 14.40 | 272,469 | -0.03(-0.19%) |
Apr 12, 2016 | 14.38 | 14.59 | 14.33 | 14.42 | 233,474 | -0.06(-0.42%) |
Apr 11, 2016 | 14.53 | 14.79 | 14.32 | 14.48 | 256,463 | +0.00(+0.00%) |
Apr 08, 2016 | 14.63 | 14.83 | 14.45 | 14.48 | 405,824 | -0.11(-0.74%) |
Apr 07, 2016 | 14.41 | 14.63 | 14.31 | 14.59 | 363,924 | +0.12(+0.80%) |
Apr 06, 2016 | 14.36 | 14.54 | 14.29 | 14.48 | 245,658 | +0.16(+1.14%) |
Apr 05, 2016 | 14.80 | 14.82 | 14.30 | 14.32 | 374,509 | -0.50(-3.34%) |
Apr 04, 2016 | 15.04 | 15.16 | 14.79 | 14.81 | 175,215 | -0.22(-1.49%) |