Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.63 | 12.78 | 12.49 | 12.78 | 1,038,436 | +0.12(+0.91%) |
Jun 29, 2016 | 12.52 | 12.69 | 12.42 | 12.66 | 1,506,979 | +0.28(+2.25%) |
Jun 28, 2016 | 12.22 | 12.52 | 12.22 | 12.38 | 1,070,055 | +0.29(+2.40%) |
Jun 27, 2016 | 12.40 | 12.41 | 12.02 | 12.09 | 1,136,776 | -0.40(-3.19%) |
Jun 24, 2016 | 12.44 | 12.70 | 12.32 | 12.49 | 1,715,050 | -0.16(-1.28%) |
Jun 23, 2016 | 12.64 | 12.69 | 12.49 | 12.65 | 840,170 | +0.08(+0.65%) |
Jun 22, 2016 | 12.66 | 12.67 | 12.54 | 12.57 | 878,502 | +0.01(+0.05%) |
Jun 21, 2016 | 12.60 | 12.61 | 12.36 | 12.56 | 1,063,928 | +0.03(+0.22%) |
Jun 20, 2016 | 12.50 | 12.64 | 12.47 | 12.54 | 1,171,722 | +0.11(+0.92%) |
Jun 17, 2016 | 12.36 | 12.58 | 12.31 | 12.42 | 1,698,339 | +0.10(+0.82%) |
Jun 16, 2016 | 12.29 | 12.33 | 12.08 | 12.32 | 942,306 | +0.05(+0.39%) |
Jun 15, 2016 | 12.13 | 12.35 | 12.11 | 12.27 | 1,226,370 | +0.15(+1.23%) |
Jun 14, 2016 | 12.12 | 12.18 | 11.96 | 12.13 | 1,064,619 | -0.03(-0.22%) |
Jun 13, 2016 | 12.16 | 12.27 | 12.11 | 12.15 | 710,359 | -0.01(-0.06%) |
Jun 10, 2016 | 12.41 | 12.41 | 12.15 | 12.16 | 772,652 | -0.30(-2.44%) |
Jun 09, 2016 | 12.54 | 12.54 | 12.38 | 12.46 | 542,681 | -0.05(-0.38%) |
Jun 08, 2016 | 12.52 | 12.57 | 12.44 | 12.51 | 590,835 | -0.01(-0.05%) |
Jun 07, 2016 | 12.54 | 12.58 | 12.43 | 12.52 | 748,547 | -0.01(-0.05%) |
Jun 06, 2016 | 12.65 | 12.76 | 12.44 | 12.52 | 717,799 | -0.13(-1.01%) |
Jun 03, 2016 | 12.74 | 12.75 | 12.52 | 12.65 | 693,055 | +0.00(+0.00%) |
Jun 02, 2016 | 12.41 | 12.65 | 12.38 | 12.65 | 1,285,780 | +0.19(+1.52%) |
Jun 01, 2016 | 12.34 | 12.51 | 12.29 | 12.46 | 1,057,328 | +0.15(+1.21%) |
May 31, 2016 | 12.30 | 12.43 | 12.29 | 12.31 | 1,128,409 | -0.07(-0.60%) |
May 27, 2016 | 12.29 | 12.39 | 12.39 | 12.39 | 531,227 | +0.10(+0.82%) |
May 26, 2016 | 12.54 | 12.54 | 12.29 | 12.29 | 940,307 | -0.28(-2.19%) |
May 25, 2016 | 12.44 | 12.56 | 12.37 | 12.56 | 652,631 | +0.14(+1.14%) |
May 24, 2016 | 12.26 | 12.48 | 12.18 | 12.42 | 1,134,859 | +0.20(+1.65%) |
May 23, 2016 | 12.25 | 12.37 | 12.07 | 12.22 | 1,185,674 | -0.01(-0.05%) |
May 20, 2016 | 12.17 | 12.33 | 12.11 | 12.23 | 924,763 | +0.06(+0.50%) |
May 19, 2016 | 12.41 | 12.50 | 12.13 | 12.17 | 895,246 | -0.33(-2.63%) |
May 18, 2016 | 12.48 | 12.55 | 12.30 | 12.50 | 744,466 | -0.02(-0.16%) |
May 17, 2016 | 12.77 | 12.84 | 12.43 | 12.52 | 680,007 | -0.26(-2.05%) |
May 16, 2016 | 12.69 | 12.81 | 12.63 | 12.78 | 688,527 | +0.08(+0.63%) |
May 13, 2016 | 12.75 | 12.75 | 12.59 | 12.70 | 456,196 | -0.03(-0.26%) |
May 12, 2016 | 12.86 | 12.92 | 12.70 | 12.73 | 741,740 | -0.11(-0.84%) |
May 11, 2016 | 13.07 | 13.07 | 12.83 | 12.84 | 625,326 | -0.26(-1.95%) |
May 10, 2016 | 12.92 | 13.10 | 12.86 | 13.09 | 1,112,402 | +0.19(+1.46%) |
May 09, 2016 | 12.74 | 12.92 | 12.70 | 12.91 | 1,059,343 | +0.09(+0.73%) |
May 06, 2016 | 12.40 | 12.82 | 12.40 | 12.81 | 752,092 | +0.13(+1.01%) |
May 05, 2016 | 12.73 | 12.74 | 12.55 | 12.68 | 837,881 | -0.07(-0.53%) |
May 04, 2016 | 12.62 | 12.75 | 12.56 | 12.75 | 1,045,920 | +0.11(+0.90%) |
May 03, 2016 | 12.50 | 12.68 | 12.46 | 12.64 | 650,650 | +0.08(+0.64%) |
May 02, 2016 | 12.72 | 12.83 | 12.46 | 12.56 | 907,822 | -0.16(-1.27%) |
Apr 29, 2016 | 12.68 | 12.73 | 12.43 | 12.72 | 880,631 | +0.02(+0.16%) |
Apr 28, 2016 | 12.64 | 12.78 | 12.56 | 12.70 | 666,255 | +0.05(+0.37%) |
Apr 27, 2016 | 12.66 | 12.67 | 12.46 | 12.65 | 450,573 | +0.01(+0.05%) |
Apr 26, 2016 | 12.61 | 12.76 | 12.56 | 12.64 | 690,882 | +0.04(+0.32%) |
Apr 25, 2016 | 12.54 | 12.64 | 12.46 | 12.60 | 766,711 | -0.01(-0.05%) |
Apr 22, 2016 | 12.50 | 12.62 | 12.46 | 12.61 | 675,281 | +0.12(+0.96%) |
Apr 21, 2016 | 12.79 | 12.85 | 12.38 | 12.49 | 1,115,408 | -0.35(-2.76%) |
Apr 20, 2016 | 12.88 | 12.95 | 12.69 | 12.84 | 1,015,360 | -0.05(-0.41%) |
Apr 19, 2016 | 12.82 | 12.96 | 12.76 | 12.90 | 1,068,687 | +0.09(+0.73%) |
Apr 18, 2016 | 12.90 | 12.96 | 12.76 | 12.80 | 652,448 | -0.08(-0.62%) |
Apr 15, 2016 | 12.90 | 12.98 | 12.84 | 12.88 | 615,057 | +0.01(+0.10%) |
Apr 14, 2016 | 12.71 | 12.88 | 12.56 | 12.87 | 934,554 | +0.02(+0.16%) |
Apr 13, 2016 | 12.68 | 12.86 | 12.49 | 12.85 | 655,415 | +0.24(+1.91%) |
Apr 12, 2016 | 12.70 | 12.80 | 12.56 | 12.61 | 550,580 | -0.08(-0.63%) |
Apr 11, 2016 | 12.59 | 12.76 | 12.59 | 12.69 | 465,444 | +0.03(+0.21%) |
Apr 08, 2016 | 12.62 | 12.76 | 12.55 | 12.66 | 413,056 | +0.11(+0.91%) |
Apr 07, 2016 | 12.67 | 12.71 | 12.47 | 12.55 | 517,967 | -0.16(-1.26%) |
Apr 06, 2016 | 12.91 | 12.91 | 12.66 | 12.71 | 558,483 | -0.17(-1.35%) |
Apr 05, 2016 | 13.00 | 13.05 | 12.76 | 12.88 | 1,301,709 | -0.20(-1.53%) |
Apr 04, 2016 | 13.13 | 13.14 | 12.94 | 13.09 | 858,936 | -0.03(-0.20%) |