Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.43 | 13.55 | 13.10 | 13.39 | 30,390 | -0.10(-0.74%) |
Jun 29, 2016 | 13.52 | 13.60 | 13.40 | 13.49 | 26,866 | -0.02(-0.15%) |
Jun 28, 2016 | 13.57 | 13.60 | 13.28 | 13.51 | 17,039 | +0.11(+0.82%) |
Jun 27, 2016 | 13.36 | 13.90 | 13.25 | 13.40 | 53,055 | +0.00(+0.00%) |
Jun 24, 2016 | 13.60 | 13.69 | 13.05 | 13.40 | 478,746 | -0.42(-3.04%) |
Jun 23, 2016 | 13.95 | 14.00 | 13.70 | 13.82 | 57,350 | -0.19(-1.36%) |
Jun 22, 2016 | 14.00 | 14.01 | 13.81 | 14.01 | 36,922 | +0.04(+0.29%) |
Jun 21, 2016 | 13.88 | 14.25 | 13.74 | 13.97 | 35,022 | +0.09(+0.65%) |
Jun 20, 2016 | 13.73 | 13.90 | 13.73 | 13.88 | 13,999 | +0.33(+2.44%) |
Jun 17, 2016 | 13.62 | 13.74 | 13.55 | 13.55 | 12,821 | -0.20(-1.45%) |
Jun 16, 2016 | 13.74 | 14.00 | 13.68 | 13.75 | 26,417 | +0.00(+0.00%) |
Jun 15, 2016 | 13.80 | 13.82 | 13.71 | 13.75 | 19,764 | -0.05(-0.36%) |
Jun 14, 2016 | 13.48 | 13.80 | 13.48 | 13.80 | 12,308 | +0.15(+1.10%) |
Jun 13, 2016 | 13.70 | 13.76 | 13.63 | 13.65 | 16,841 | +0.01(+0.07%) |
Jun 10, 2016 | 13.60 | 13.80 | 13.51 | 13.64 | 6,649 | -0.02(-0.15%) |
Jun 09, 2016 | 13.85 | 14.00 | 13.60 | 13.66 | 17,597 | -0.10(-0.73%) |
Jun 08, 2016 | 13.82 | 13.82 | 13.70 | 13.76 | 6,075 | +0.09(+0.66%) |
Jun 07, 2016 | 13.84 | 13.89 | 13.67 | 13.67 | 10,816 | -0.28(-2.01%) |
Jun 06, 2016 | 13.61 | 13.95 | 13.60 | 13.95 | 7,619 | +0.27(+1.97%) |
Jun 03, 2016 | 13.65 | 13.70 | 13.63 | 13.68 | 11,890 | +0.13(+0.96%) |
Jun 02, 2016 | 13.62 | 13.70 | 13.42 | 13.55 | 7,971 | -0.12(-0.88%) |
Jun 01, 2016 | 13.55 | 13.67 | 13.13 | 13.67 | 5,676 | +0.12(+0.89%) |
May 31, 2016 | 13.61 | 13.70 | 13.55 | 13.55 | 1,440 | -0.15(-1.09%) |
May 27, 2016 | 13.73 | 13.70 | 13.70 | 13.70 | 6,600 | -0.10(-0.72%) |
May 26, 2016 | 13.60 | 14.00 | 13.60 | 13.80 | 9,500 | -0.24(-1.71%) |
May 25, 2016 | 14.00 | 14.04 | 13.98 | 14.04 | 17,213 | +0.04(+0.29%) |
May 24, 2016 | 13.99 | 14.00 | 13.89 | 14.00 | 20,856 | +0.00(+0.00%) |
May 23, 2016 | 13.28 | 14.00 | 13.23 | 14.00 | 18,011 | +0.55(+4.09%) |
May 20, 2016 | 13.45 | 13.45 | 13.20 | 13.45 | 4,033 | +0.00(+0.00%) |
May 19, 2016 | 13.30 | 13.45 | 13.11 | 13.45 | 6,654 | +0.15(+1.13%) |
May 18, 2016 | 13.14 | 13.30 | 12.98 | 13.30 | 5,898 | +0.25(+1.92%) |
May 17, 2016 | 12.94 | 13.20 | 12.60 | 13.05 | 6,834 | +0.11(+0.85%) |
May 16, 2016 | 13.15 | 13.29 | 12.94 | 12.94 | 2,319 | -0.21(-1.60%) |
May 13, 2016 | 13.03 | 13.15 | 13.03 | 13.15 | 908 | +0.00(+0.00%) |
May 12, 2016 | 12.98 | 13.15 | 12.98 | 13.15 | 8,758 | +0.20(+1.54%) |
May 11, 2016 | 12.94 | 12.95 | 12.55 | 12.95 | 7,081 | -0.15(-1.15%) |
May 10, 2016 | 13.20 | 13.20 | 12.86 | 13.10 | 5,926 | -0.21(-1.58%) |
May 09, 2016 | 13.31 | 13.44 | 13.13 | 13.31 | 3,576 | -0.13(-0.97%) |
May 06, 2016 | 13.42 | 13.44 | 13.42 | 13.44 | 431 | -0.13(-0.96%) |
May 05, 2016 | 13.75 | 13.75 | 13.30 | 13.57 | 3,079 | -0.09(-0.66%) |
May 04, 2016 | 13.35 | 13.70 | 13.21 | 13.66 | 15,814 | +0.41(+3.09%) |
May 03, 2016 | 13.39 | 13.39 | 13.04 | 13.25 | 2,270 | +0.17(+1.30%) |
May 02, 2016 | 12.75 | 13.08 | 12.75 | 13.08 | 12,882 | +0.48(+3.81%) |
Apr 29, 2016 | 12.68 | 12.68 | 12.50 | 12.60 | 2,383 | +0.02(+0.16%) |
Apr 28, 2016 | 12.51 | 12.69 | 12.51 | 12.58 | 2,949 | +0.08(+0.64%) |
Apr 27, 2016 | 12.47 | 12.50 | 12.47 | 12.50 | 1,757 | +0.10(+0.81%) |
Apr 26, 2016 | 12.20 | 12.40 | 12.20 | 12.40 | 764 | +0.20(+1.61%) |
Apr 25, 2016 | 12.38 | 12.38 | 12.20 | 12.20 | 448 | -0.15(-1.19%) |
Apr 22, 2016 | 12.31 | 12.50 | 12.31 | 12.35 | 3,520 | +0.02(+0.16%) |
Apr 21, 2016 | 12.24 | 12.33 | 12.24 | 12.33 | 300 | +0.08(+0.65%) |
Apr 20, 2016 | 12.29 | 12.35 | 12.13 | 12.25 | 1,580 | -0.10(-0.81%) |
Apr 19, 2016 | 12.36 | 12.36 | 12.34 | 12.35 | 705 | -0.18(-1.44%) |
Apr 18, 2016 | 12.03 | 12.62 | 12.02 | 12.53 | 10,875 | +0.13(+1.05%) |
Apr 15, 2016 | 12.29 | 12.40 | 12.29 | 12.40 | 387 | -0.10(-0.80%) |
Apr 14, 2016 | 12.50 | 12.50 | 12.50 | 12.50 | 269 | +0.15(+1.21%) |
Apr 13, 2016 | 12.26 | 12.40 | 12.26 | 12.35 | 1,469 | +0.01(+0.08%) |
Apr 12, 2016 | 12.34 | 12.43 | 12.12 | 12.34 | 3,229 | -0.15(-1.20%) |
Apr 11, 2016 | 12.49 | 12.49 | 12.20 | 12.49 | 6,977 | +0.00(+0.00%) |
Apr 08, 2016 | 12.58 | 12.58 | 12.47 | 12.49 | 2,137 | -0.11(-0.87%) |
Apr 07, 2016 | 12.59 | 12.69 | 12.35 | 12.60 | 15,893 | +0.05(+0.40%) |
Apr 06, 2016 | 12.60 | 12.60 | 12.54 | 12.55 | 1,595 | -0.05(-0.40%) |
Apr 05, 2016 | 12.63 | 12.74 | 12.52 | 12.60 | 813 | -0.15(-1.18%) |
Apr 04, 2016 | 12.66 | 12.75 | 12.53 | 12.75 | 5,452 | +0.00(+0.00%) |