Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.54 | 12.65 | 12.47 | 12.61 | 567,331 | +0.06(+0.50%) |
Jun 29, 2016 | 12.40 | 12.57 | 12.31 | 12.55 | 244,373 | +0.25(+1.99%) |
Jun 28, 2016 | 12.20 | 12.36 | 12.13 | 12.30 | 314,884 | +0.18(+1.44%) |
Jun 27, 2016 | 12.26 | 12.37 | 12.06 | 12.13 | 721,640 | -0.29(-2.37%) |
Jun 24, 2016 | 12.52 | 12.95 | 12.32 | 12.42 | 2,106,876 | +0.04(+0.34%) |
Jun 23, 2016 | 12.44 | 12.52 | 12.29 | 12.38 | 313,879 | -0.02(-0.17%) |
Jun 22, 2016 | 12.43 | 12.51 | 12.20 | 12.40 | 488,317 | -0.03(-0.23%) |
Jun 21, 2016 | 12.32 | 12.45 | 12.22 | 12.43 | 266,586 | +0.15(+1.20%) |
Jun 20, 2016 | 12.28 | 12.61 | 12.27 | 12.28 | 345,173 | +0.08(+0.63%) |
Jun 17, 2016 | 12.50 | 12.75 | 12.16 | 12.20 | 1,056,235 | -0.29(-2.35%) |
Jun 16, 2016 | 12.41 | 12.53 | 12.33 | 12.50 | 283,100 | +0.04(+0.28%) |
Jun 15, 2016 | 12.48 | 12.57 | 12.31 | 12.46 | 558,781 | +0.04(+0.34%) |
Jun 14, 2016 | 12.20 | 12.67 | 12.20 | 12.42 | 556,759 | +0.15(+1.26%) |
Jun 13, 2016 | 12.36 | 12.47 | 12.20 | 12.27 | 296,091 | -0.18(-1.41%) |
Jun 10, 2016 | 12.26 | 12.47 | 12.20 | 12.44 | 331,720 | +0.07(+0.57%) |
Jun 09, 2016 | 12.51 | 12.52 | 12.29 | 12.37 | 268,047 | -0.18(-1.40%) |
Jun 08, 2016 | 12.71 | 12.84 | 12.43 | 12.55 | 716,747 | -0.20(-1.54%) |
Jun 07, 2016 | 12.74 | 12.90 | 12.55 | 12.74 | 315,299 | +0.02(+0.17%) |
Jun 06, 2016 | 12.74 | 12.85 | 12.66 | 12.72 | 234,521 | +0.01(+0.06%) |
Jun 03, 2016 | 12.67 | 12.75 | 12.47 | 12.71 | 362,511 | +0.01(+0.06%) |
Jun 02, 2016 | 12.59 | 12.76 | 12.43 | 12.71 | 356,543 | +0.11(+0.83%) |
Jun 01, 2016 | 12.41 | 12.64 | 12.39 | 12.60 | 410,687 | +0.13(+1.01%) |
May 31, 2016 | 12.33 | 12.48 | 12.18 | 12.48 | 572,035 | +0.18(+1.48%) |
May 27, 2016 | 12.08 | 12.29 | 12.29 | 12.29 | 383,131 | +0.17(+1.39%) |
May 26, 2016 | 12.08 | 12.22 | 11.92 | 12.13 | 437,117 | +0.06(+0.52%) |
May 25, 2016 | 12.20 | 12.38 | 12.04 | 12.06 | 534,551 | -0.17(-1.41%) |
May 24, 2016 | 12.08 | 12.33 | 12.08 | 12.24 | 602,322 | +0.28(+2.31%) |
May 23, 2016 | 12.02 | 12.08 | 11.90 | 11.96 | 450,981 | -0.06(-0.52%) |
May 20, 2016 | 11.88 | 12.10 | 11.88 | 12.02 | 486,980 | +0.15(+1.22%) |
May 19, 2016 | 11.97 | 12.05 | 11.97 | 11.88 | 673,353 | -0.17(-1.38%) |
May 18, 2016 | 12.04 | 12.19 | 11.97 | 12.04 | 616,235 | +0.03(+0.29%) |
May 17, 2016 | 12.33 | 12.36 | 11.98 | 12.01 | 445,734 | -0.39(-3.18%) |
May 16, 2016 | 12.34 | 12.60 | 12.33 | 12.40 | 562,497 | +0.12(+0.96%) |
May 13, 2016 | 12.38 | 12.55 | 12.23 | 12.29 | 455,254 | -0.08(-0.67%) |
May 12, 2016 | 12.64 | 12.64 | 12.18 | 12.37 | 1,140,653 | -0.27(-2.13%) |
May 11, 2016 | 13.01 | 13.09 | 12.36 | 12.64 | 440,984 | -0.35(-2.71%) |
May 10, 2016 | 13.17 | 13.20 | 12.92 | 12.99 | 257,395 | -0.11(-0.84%) |
May 09, 2016 | 13.01 | 13.23 | 12.92 | 13.10 | 213,829 | +0.04(+0.32%) |
May 06, 2016 | 12.97 | 13.11 | 12.87 | 13.06 | 227,798 | +0.11(+0.85%) |
May 05, 2016 | 13.37 | 13.67 | 12.87 | 12.95 | 577,129 | -0.43(-3.20%) |
May 04, 2016 | 13.82 | 13.91 | 13.22 | 13.38 | 816,404 | -0.70(-4.96%) |
May 03, 2016 | 14.52 | 14.60 | 14.00 | 14.07 | 492,061 | -0.60(-4.10%) |
May 02, 2016 | 14.51 | 14.77 | 14.39 | 14.68 | 222,418 | +0.27(+1.87%) |
Apr 29, 2016 | 14.45 | 14.64 | 14.31 | 14.41 | 362,259 | -0.06(-0.38%) |
Apr 28, 2016 | 14.75 | 14.85 | 14.45 | 14.46 | 201,798 | -0.34(-2.29%) |
Apr 27, 2016 | 14.81 | 14.91 | 14.62 | 14.80 | 146,479 | -0.01(-0.09%) |
Apr 26, 2016 | 14.84 | 14.99 | 14.68 | 14.81 | 172,525 | +0.00(+0.00%) |
Apr 25, 2016 | 14.93 | 15.10 | 14.68 | 14.81 | 140,174 | -0.15(-1.02%) |
Apr 22, 2016 | 14.93 | 15.06 | 14.88 | 14.97 | 158,243 | +0.07(+0.46%) |
Apr 21, 2016 | 14.67 | 14.92 | 14.62 | 14.90 | 208,716 | +0.14(+0.94%) |
Apr 20, 2016 | 14.80 | 14.82 | 14.55 | 14.76 | 150,750 | +0.01(+0.09%) |
Apr 19, 2016 | 14.66 | 14.80 | 14.42 | 14.75 | 144,476 | +0.17(+1.19%) |
Apr 18, 2016 | 14.45 | 14.63 | 14.38 | 14.57 | 114,551 | +0.08(+0.57%) |
Apr 15, 2016 | 14.44 | 14.56 | 14.37 | 14.49 | 243,191 | -0.03(-0.19%) |
Apr 14, 2016 | 14.63 | 14.81 | 14.39 | 14.52 | 639,716 | -0.15(-0.99%) |
Apr 13, 2016 | 14.67 | 14.91 | 14.48 | 14.66 | 267,532 | -0.03(-0.19%) |
Apr 12, 2016 | 14.64 | 14.86 | 14.59 | 14.69 | 229,243 | -0.06(-0.42%) |
Apr 11, 2016 | 14.80 | 15.06 | 14.59 | 14.75 | 251,816 | +0.00(+0.00%) |
Apr 08, 2016 | 14.90 | 15.10 | 14.72 | 14.75 | 398,471 | -0.11(-0.74%) |
Apr 07, 2016 | 14.68 | 14.90 | 14.57 | 14.86 | 357,330 | +0.12(+0.80%) |
Apr 06, 2016 | 14.63 | 14.81 | 14.55 | 14.75 | 241,206 | +0.17(+1.14%) |
Apr 05, 2016 | 15.07 | 15.09 | 14.57 | 14.58 | 367,723 | -0.50(-3.34%) |
Apr 04, 2016 | 15.32 | 15.44 | 15.06 | 15.08 | 172,041 | -0.23(-1.49%) |