Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.60 | 12.77 | 12.50 | 12.77 | 19,387 | +0.34(+2.74%) |
Jun 29, 2016 | 12.30 | 12.52 | 12.25 | 12.43 | 55,971 | +0.77(+6.60%) |
Jun 28, 2016 | 11.57 | 11.74 | 11.57 | 11.66 | 125,204 | +0.43(+3.83%) |
Jun 27, 2016 | 11.40 | 11.40 | 11.09 | 11.23 | 40,432 | -0.20(-1.71%) |
Jun 24, 2016 | 11.78 | 11.99 | 11.30 | 11.43 | 61,903 | -1.88(-14.10%) |
Jun 23, 2016 | 13.16 | 13.30 | 13.05 | 13.30 | 22,084 | +0.42(+3.26%) |
Jun 22, 2016 | 12.96 | 12.98 | 12.80 | 12.88 | 14,192 | -0.04(-0.31%) |
Jun 21, 2016 | 12.68 | 12.92 | 12.60 | 12.92 | 15,882 | +0.21(+1.61%) |
Jun 20, 2016 | 12.71 | 12.82 | 12.66 | 12.71 | 37,817 | +0.24(+1.96%) |
Jun 17, 2016 | 12.29 | 12.50 | 11.88 | 12.47 | 36,598 | +0.26(+2.13%) |
Jun 16, 2016 | 11.94 | 12.21 | 11.72 | 12.21 | 45,067 | -0.09(-0.73%) |
Jun 15, 2016 | 12.21 | 12.36 | 12.10 | 12.30 | 29,135 | +0.06(+0.49%) |
Jun 14, 2016 | 12.33 | 12.41 | 11.95 | 12.24 | 49,791 | -0.18(-1.45%) |
Jun 13, 2016 | 12.37 | 12.75 | 12.36 | 12.42 | 30,817 | -0.18(-1.43%) |
Jun 10, 2016 | 12.71 | 12.85 | 12.60 | 12.60 | 13,437 | -0.56(-4.26%) |
Jun 09, 2016 | 13.12 | 13.20 | 13.09 | 13.16 | 8,001 | -0.32(-2.37%) |
Jun 08, 2016 | 13.60 | 13.60 | 13.48 | 13.48 | 6,975 | +0.09(+0.67%) |
Jun 07, 2016 | 13.36 | 13.46 | 13.36 | 13.39 | 38,223 | +0.16(+1.21%) |
Jun 06, 2016 | 13.17 | 13.25 | 13.12 | 13.23 | 9,851 | +0.41(+3.16%) |
Jun 03, 2016 | 12.85 | 12.86 | 12.72 | 12.82 | 24,823 | +0.02(+0.20%) |
Jun 02, 2016 | 12.70 | 12.81 | 12.67 | 12.80 | 20,323 | +0.02(+0.12%) |
Jun 01, 2016 | 12.61 | 12.79 | 12.57 | 12.79 | 37,069 | -0.05(-0.39%) |
May 31, 2016 | 13.17 | 13.17 | 12.83 | 12.84 | 5,765 | -0.30(-2.28%) |
May 27, 2016 | 13.13 | 13.13 | 13.13 | 0 | -0.07(-0.53%) | |
May 26, 2016 | 13.42 | 13.42 | 13.17 | 13.21 | 30,294 | -0.14(-1.09%) |
May 25, 2016 | 13.09 | 13.35 | 13.09 | 13.35 | 176,972 | +0.49(+3.81%) |
May 24, 2016 | 12.73 | 12.88 | 12.67 | 12.86 | 15,868 | +0.28(+2.23%) |
May 23, 2016 | 12.47 | 12.61 | 12.47 | 12.58 | 24,713 | -0.09(-0.71%) |
May 20, 2016 | 12.74 | 12.80 | 12.61 | 12.67 | 14,392 | +0.06(+0.48%) |
May 19, 2016 | 12.71 | 12.75 | 12.44 | 12.61 | 38,112 | -0.44(-3.37%) |
May 18, 2016 | 13.09 | 13.22 | 12.95 | 13.05 | 30,747 | +0.03(+0.23%) |
May 17, 2016 | 13.08 | 13.18 | 13.02 | 13.02 | 24,181 | -0.16(-1.21%) |
May 16, 2016 | 13.10 | 13.25 | 13.10 | 13.18 | 24,706 | +0.24(+1.85%) |
May 13, 2016 | 12.97 | 13.04 | 12.85 | 12.94 | 11,434 | -0.18(-1.37%) |
May 12, 2016 | 13.34 | 13.34 | 12.97 | 13.12 | 19,772 | +0.33(+2.58%) |
May 11, 2016 | 12.73 | 12.91 | 12.61 | 12.79 | 8,076 | -0.10(-0.78%) |
May 10, 2016 | 12.71 | 12.93 | 12.71 | 12.89 | 25,598 | +0.18(+1.42%) |
May 09, 2016 | 12.86 | 12.86 | 12.59 | 12.71 | 8,733 | -0.35(-2.68%) |
May 06, 2016 | 12.71 | 13.07 | 12.71 | 13.06 | 18,477 | +0.19(+1.48%) |
May 05, 2016 | 13.06 | 13.17 | 12.81 | 12.87 | 21,643 | +0.39(+3.12%) |
May 04, 2016 | 12.53 | 12.63 | 12.33 | 12.48 | 11,501 | -0.04(-0.32%) |
May 03, 2016 | 12.69 | 12.70 | 12.41 | 12.52 | 39,362 | -0.63(-4.79%) |
May 02, 2016 | 13.05 | 13.15 | 12.88 | 13.15 | 15,928 | -0.09(-0.68%) |
Apr 29, 2016 | 13.26 | 13.37 | 13.09 | 13.24 | 11,692 | +0.11(+0.84%) |
Apr 28, 2016 | 13.14 | 13.33 | 13.13 | 13.13 | 18,592 | -0.23(-1.72%) |
Apr 27, 2016 | 13.16 | 13.38 | 13.11 | 13.36 | 23,487 | +0.44(+3.41%) |
Apr 26, 2016 | 12.87 | 12.98 | 12.82 | 12.92 | 48,415 | +0.48(+3.86%) |
Apr 25, 2016 | 12.61 | 12.63 | 12.44 | 12.44 | 18,256 | -0.27(-2.12%) |
Apr 22, 2016 | 12.61 | 12.78 | 12.61 | 12.71 | 13,576 | +0.04(+0.32%) |
Apr 21, 2016 | 12.96 | 12.96 | 12.66 | 12.67 | 49,614 | -0.03(-0.24%) |
Apr 20, 2016 | 12.64 | 12.82 | 12.57 | 12.70 | 16,496 | +0.19(+1.52%) |
Apr 19, 2016 | 12.21 | 12.55 | 12.21 | 12.51 | 123,608 | +0.42(+3.47%) |
Apr 18, 2016 | 11.72 | 12.09 | 11.69 | 12.09 | 20,549 | +0.21(+1.77%) |
Apr 15, 2016 | 11.84 | 11.90 | 11.77 | 11.88 | 34,043 | -0.03(-0.25%) |
Apr 14, 2016 | 12.03 | 12.06 | 11.89 | 11.91 | 61,789 | -0.12(-0.96%) |
Apr 13, 2016 | 11.85 | 12.07 | 11.75 | 12.03 | 133,402 | +0.68(+5.95%) |
Apr 12, 2016 | 11.11 | 11.35 | 11.10 | 11.35 | 40,905 | +0.25(+2.25%) |
Apr 11, 2016 | 10.97 | 11.10 | 10.93 | 11.10 | 59,498 | +0.40(+3.74%) |
Apr 08, 2016 | 10.71 | 10.91 | 10.70 | 10.70 | 12,251 | +0.22(+2.10%) |
Apr 07, 2016 | 10.50 | 10.56 | 10.38 | 10.48 | 26,342 | -0.15(-1.41%) |
Apr 06, 2016 | 10.51 | 10.73 | 10.44 | 10.63 | 35,447 | -0.02(-0.19%) |
Apr 05, 2016 | 10.63 | 10.69 | 10.55 | 10.65 | 744,792 | -0.30(-2.74%) |
Apr 04, 2016 | 10.82 | 10.97 | 10.81 | 10.95 | 15,175 | +0.07(+0.64%) |