Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.90 | 13.06 | 12.63 | 13.05 | 882,894 | +0.19(+1.47%) |
Jun 29, 2016 | 12.79 | 12.92 | 12.65 | 12.86 | 672,014 | +0.17(+1.30%) |
Jun 28, 2016 | 12.37 | 12.78 | 12.33 | 12.70 | 1,489,280 | +0.16(+1.24%) |
Jun 27, 2016 | 13.39 | 13.39 | 12.36 | 12.54 | 1,129,625 | -1.08(-7.89%) |
Jun 24, 2016 | 13.57 | 13.99 | 13.57 | 13.62 | 2,039,744 | -0.95(-6.54%) |
Jun 23, 2016 | 14.62 | 14.66 | 14.41 | 14.57 | 1,112,240 | +0.22(+1.51%) |
Jun 22, 2016 | 14.39 | 14.47 | 14.26 | 14.35 | 546,302 | -0.03(-0.20%) |
Jun 21, 2016 | 14.49 | 14.53 | 14.34 | 14.38 | 601,082 | -0.08(-0.55%) |
Jun 20, 2016 | 14.48 | 14.83 | 14.46 | 14.46 | 870,508 | +0.26(+1.86%) |
Jun 17, 2016 | 14.19 | 14.43 | 14.12 | 14.20 | 1,182,333 | -0.03(-0.23%) |
Jun 16, 2016 | 14.25 | 14.26 | 13.99 | 14.23 | 696,565 | -0.15(-1.02%) |
Jun 15, 2016 | 14.36 | 14.64 | 14.29 | 14.38 | 1,340,165 | +0.10(+0.69%) |
Jun 14, 2016 | 14.47 | 14.67 | 14.26 | 14.28 | 539,875 | -0.29(-1.98%) |
Jun 13, 2016 | 14.65 | 14.87 | 14.55 | 14.57 | 453,244 | -0.22(-1.47%) |
Jun 10, 2016 | 15.13 | 15.16 | 14.75 | 14.78 | 422,419 | -0.51(-3.33%) |
Jun 09, 2016 | 15.42 | 15.50 | 15.27 | 15.29 | 478,337 | -0.27(-1.73%) |
Jun 08, 2016 | 15.60 | 15.80 | 15.54 | 15.56 | 366,292 | -0.05(-0.33%) |
Jun 07, 2016 | 15.74 | 15.77 | 15.54 | 15.61 | 374,961 | -0.06(-0.39%) |
Jun 06, 2016 | 15.35 | 15.79 | 15.23 | 15.67 | 645,526 | +0.39(+2.53%) |
Jun 03, 2016 | 15.34 | 15.37 | 15.09 | 15.29 | 447,276 | -0.17(-1.10%) |
Jun 02, 2016 | 15.47 | 15.48 | 15.25 | 15.46 | 527,211 | -0.06(-0.39%) |
Jun 01, 2016 | 15.26 | 15.63 | 15.04 | 15.52 | 765,925 | +0.11(+0.70%) |
May 31, 2016 | 15.61 | 15.79 | 15.33 | 15.41 | 1,387,722 | -0.11(-0.70%) |
May 27, 2016 | 15.40 | 15.52 | 15.52 | 15.52 | 491,557 | +0.13(+0.86%) |
May 26, 2016 | 15.44 | 15.47 | 15.19 | 15.39 | 537,237 | -0.06(-0.40%) |
May 25, 2016 | 15.23 | 15.46 | 15.19 | 15.45 | 372,735 | +0.28(+1.87%) |
May 24, 2016 | 14.88 | 15.21 | 14.80 | 15.17 | 787,927 | +0.35(+2.39%) |
May 23, 2016 | 14.77 | 14.91 | 14.67 | 14.81 | 366,451 | +0.02(+0.13%) |
May 20, 2016 | 14.59 | 14.87 | 14.59 | 14.79 | 335,206 | +0.32(+2.18%) |
May 19, 2016 | 14.64 | 14.85 | 14.29 | 14.48 | 637,081 | -0.29(-1.98%) |
May 18, 2016 | 14.38 | 14.85 | 14.38 | 14.77 | 692,771 | +0.34(+2.39%) |
May 17, 2016 | 14.55 | 14.71 | 14.28 | 14.43 | 523,612 | -0.14(-0.94%) |
May 16, 2016 | 14.28 | 14.69 | 14.28 | 14.56 | 509,730 | +0.29(+2.05%) |
May 13, 2016 | 14.61 | 14.73 | 14.22 | 14.27 | 541,745 | -0.29(-2.01%) |
May 12, 2016 | 14.49 | 14.62 | 14.34 | 14.56 | 999,756 | +0.19(+1.29%) |
May 11, 2016 | 14.64 | 14.79 | 14.35 | 14.38 | 962,562 | -0.39(-2.66%) |
May 10, 2016 | 14.66 | 14.83 | 14.63 | 14.77 | 387,158 | +0.23(+1.56%) |
May 09, 2016 | 14.44 | 14.74 | 14.43 | 14.54 | 850,954 | +0.13(+0.90%) |
May 06, 2016 | 14.30 | 14.49 | 14.30 | 14.41 | 518,502 | -0.01(-0.06%) |
May 05, 2016 | 14.42 | 14.53 | 14.21 | 14.42 | 547,485 | +0.03(+0.23%) |
May 04, 2016 | 14.74 | 14.85 | 14.31 | 14.39 | 1,012,491 | -0.47(-3.17%) |
May 03, 2016 | 14.77 | 14.91 | 14.50 | 14.86 | 1,014,008 | -0.09(-0.59%) |
May 02, 2016 | 14.96 | 15.15 | 14.77 | 14.95 | 487,659 | +0.00(+0.03%) |
Apr 29, 2016 | 15.28 | 15.28 | 14.77 | 14.95 | 808,388 | -0.25(-1.67%) |
Apr 28, 2016 | 15.38 | 15.47 | 15.15 | 15.20 | 1,084,907 | -0.32(-2.09%) |
Apr 27, 2016 | 15.46 | 15.74 | 15.31 | 15.52 | 781,004 | +0.11(+0.69%) |
Apr 26, 2016 | 15.77 | 15.96 | 15.18 | 15.42 | 1,844,069 | -0.68(-4.20%) |
Apr 25, 2016 | 16.06 | 16.12 | 15.81 | 16.09 | 570,686 | -0.08(-0.49%) |
Apr 22, 2016 | 15.90 | 16.19 | 15.76 | 16.17 | 676,232 | +0.27(+1.69%) |
Apr 21, 2016 | 15.95 | 16.03 | 15.72 | 15.90 | 621,441 | -0.04(-0.23%) |
Apr 20, 2016 | 15.86 | 16.01 | 15.70 | 15.94 | 512,219 | +0.07(+0.44%) |
Apr 19, 2016 | 15.68 | 15.88 | 15.47 | 15.87 | 621,387 | +0.36(+2.30%) |
Apr 18, 2016 | 15.37 | 15.58 | 15.20 | 15.51 | 391,145 | +0.13(+0.87%) |
Apr 15, 2016 | 15.34 | 15.54 | 15.27 | 15.38 | 562,946 | +0.03(+0.21%) |
Apr 14, 2016 | 15.12 | 15.49 | 15.02 | 15.35 | 518,865 | +0.20(+1.31%) |
Apr 13, 2016 | 14.72 | 15.19 | 14.71 | 15.15 | 739,739 | +0.62(+4.23%) |
Apr 12, 2016 | 14.25 | 14.61 | 14.10 | 14.53 | 865,459 | +0.39(+2.75%) |
Apr 11, 2016 | 13.98 | 14.28 | 13.85 | 14.15 | 507,930 | +0.35(+2.55%) |
Apr 08, 2016 | 13.86 | 13.98 | 13.67 | 13.79 | 511,824 | +0.10(+0.74%) |
Apr 07, 2016 | 13.85 | 13.91 | 13.51 | 13.69 | 1,055,922 | -0.25(-1.79%) |
Apr 06, 2016 | 13.97 | 14.03 | 13.83 | 13.94 | 539,002 | -0.03(-0.23%) |
Apr 05, 2016 | 13.90 | 14.03 | 13.74 | 13.97 | 447,257 | -0.10(-0.69%) |
Apr 04, 2016 | 14.33 | 14.36 | 14.04 | 14.07 | 798,634 | -0.17(-1.20%) |