Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.40 | 14.42 | 14.12 | 14.26 | 18,305 | -0.18(-1.25%) |
Jun 29, 2016 | 13.89 | 14.72 | 13.22 | 14.44 | 23,520 | +0.48(+3.44%) |
Jun 28, 2016 | 13.50 | 14.09 | 13.07 | 13.96 | 34,935 | +0.61(+4.57%) |
Jun 27, 2016 | 13.23 | 14.14 | 13.09 | 13.35 | 45,222 | +0.06(+0.45%) |
Jun 24, 2016 | 12.94 | 13.62 | 12.54 | 13.29 | 386,521 | -0.17(-1.26%) |
Jun 23, 2016 | 13.51 | 13.60 | 12.55 | 13.46 | 30,599 | +0.05(+0.37%) |
Jun 22, 2016 | 13.19 | 13.80 | 13.09 | 13.41 | 41,035 | +0.25(+1.90%) |
Jun 21, 2016 | 13.28 | 13.28 | 12.70 | 13.16 | 44,587 | +0.29(+2.25%) |
Jun 20, 2016 | 12.35 | 13.05 | 12.24 | 12.87 | 43,500 | +0.48(+3.87%) |
Jun 17, 2016 | 12.42 | 12.90 | 11.84 | 12.39 | 243,572 | +0.31(+2.57%) |
Jun 16, 2016 | 12.18 | 12.27 | 11.82 | 12.08 | 39,051 | +0.23(+1.94%) |
Jun 15, 2016 | 12.31 | 12.31 | 11.66 | 11.85 | 33,048 | -0.01(-0.08%) |
Jun 14, 2016 | 12.81 | 13.01 | 11.65 | 11.86 | 46,149 | -0.84(-6.61%) |
Jun 13, 2016 | 12.60 | 13.27 | 12.05 | 12.70 | 26,973 | -0.13(-1.01%) |
Jun 10, 2016 | 12.86 | 13.10 | 12.01 | 12.83 | 62,080 | -0.16(-1.23%) |
Jun 09, 2016 | 13.05 | 13.55 | 12.24 | 12.99 | 87,693 | -0.35(-2.62%) |
Jun 08, 2016 | 13.57 | 14.46 | 13.00 | 13.34 | 15,404 | -0.20(-1.48%) |
Jun 07, 2016 | 14.25 | 14.47 | 13.42 | 13.54 | 18,392 | -0.70(-4.92%) |
Jun 06, 2016 | 14.50 | 14.69 | 14.08 | 14.24 | 15,067 | -0.25(-1.73%) |
Jun 03, 2016 | 14.21 | 14.70 | 14.16 | 14.49 | 38,295 | +0.16(+1.12%) |
Jun 02, 2016 | 14.35 | 14.50 | 13.90 | 14.33 | 17,988 | +0.01(+0.07%) |
Jun 01, 2016 | 14.08 | 14.48 | 13.52 | 14.32 | 12,619 | +0.27(+1.92%) |
May 31, 2016 | 14.50 | 14.50 | 13.85 | 14.05 | 10,447 | -0.36(-2.50%) |
May 27, 2016 | 14.39 | 14.41 | 14.41 | 14.41 | 17,000 | +0.10(+0.70%) |
May 26, 2016 | 14.40 | 14.59 | 13.50 | 14.31 | 12,254 | +0.10(+0.70%) |
May 25, 2016 | 14.33 | 14.60 | 14.03 | 14.21 | 10,824 | +0.02(+0.14%) |
May 24, 2016 | 14.53 | 14.90 | 13.61 | 14.19 | 41,586 | -0.17(-1.18%) |
May 23, 2016 | 14.36 | 14.50 | 13.80 | 14.36 | 29,350 | +0.33(+2.35%) |
May 20, 2016 | 12.66 | 14.78 | 12.41 | 14.03 | 50,410 | +1.37(+10.82%) |
May 19, 2016 | 11.65 | 12.73 | 11.50 | 12.66 | 34,529 | +1.04(+8.95%) |
May 18, 2016 | 11.25 | 12.00 | 11.03 | 11.62 | 47,998 | +0.32(+2.83%) |
May 17, 2016 | 11.80 | 12.57 | 11.04 | 11.30 | 82,739 | -0.35(-3.00%) |
May 16, 2016 | 10.94 | 12.05 | 10.88 | 11.65 | 89,156 | +0.99(+9.29%) |
May 13, 2016 | 9.840 | 10.87 | 9.800 | 10.66 | 22,094 | +0.55(+5.44%) |
May 12, 2016 | 10.64 | 10.86 | 9.630 | 10.11 | 193,724 | -0.65(-6.04%) |
May 11, 2016 | 12.30 | 12.38 | 10.60 | 10.76 | 79,461 | -1.63(-13.16%) |
May 10, 2016 | 12.55 | 12.55 | 12.30 | 12.39 | 23,495 | -0.07(-0.56%) |
May 09, 2016 | 12.09 | 12.99 | 12.06 | 12.46 | 76,892 | +0.37(+3.06%) |
May 06, 2016 | 12.39 | 12.98 | 12.05 | 12.09 | 71,626 | -0.33(-2.66%) |
May 05, 2016 | 12.76 | 12.94 | 12.40 | 12.42 | 26,750 | -0.36(-2.82%) |
May 04, 2016 | 12.50 | 13.27 | 12.05 | 12.78 | 73,134 | +0.47(+3.82%) |
May 03, 2016 | 12.05 | 12.64 | 12.05 | 12.31 | 42,860 | +0.25(+2.07%) |
May 02, 2016 | 12.33 | 12.48 | 12.05 | 12.06 | 29,195 | -0.18(-1.47%) |
Apr 29, 2016 | 12.58 | 12.96 | 12.05 | 12.24 | 52,774 | -0.54(-4.23%) |
Apr 28, 2016 | 13.80 | 14.66 | 12.50 | 12.78 | 88,427 | -1.04(-7.53%) |
Apr 27, 2016 | 14.12 | 14.24 | 13.81 | 13.82 | 25,000 | -0.57(-3.96%) |
Apr 26, 2016 | 14.86 | 14.86 | 13.85 | 14.39 | 95,682 | -0.47(-3.16%) |
Apr 25, 2016 | 15.18 | 15.20 | 14.53 | 14.86 | 41,474 | -0.27(-1.78%) |
Apr 22, 2016 | 14.97 | 15.20 | 14.95 | 15.13 | 25,015 | +0.12(+0.80%) |
Apr 21, 2016 | 14.95 | 15.35 | 14.90 | 15.01 | 66,659 | +0.01(+0.07%) |
Apr 20, 2016 | 15.27 | 15.40 | 14.89 | 15.00 | 106,618 | -0.19(-1.25%) |
Apr 19, 2016 | 14.87 | 15.23 | 14.60 | 15.19 | 78,047 | +0.16(+1.06%) |
Apr 18, 2016 | 15.88 | 15.88 | 15.00 | 15.03 | 121,547 | -0.58(-3.72%) |
Apr 15, 2016 | 15.70 | 15.90 | 15.26 | 15.61 | 84,238 | +0.29(+1.89%) |
Apr 14, 2016 | 15.13 | 15.71 | 15.11 | 15.32 | 73,568 | +0.31(+2.07%) |
Apr 13, 2016 | 14.90 | 15.60 | 14.82 | 15.01 | 145,351 | +0.25(+1.69%) |
Apr 12, 2016 | 14.83 | 15.00 | 14.50 | 14.76 | 57,290 | +0.24(+1.65%) |
Apr 11, 2016 | 14.80 | 15.05 | 14.50 | 14.52 | 122,774 | -0.23(-1.56%) |
Apr 08, 2016 | 14.80 | 15.20 | 14.74 | 14.75 | 152,158 | +0.00(+0.00%) |
Apr 07, 2016 | 14.90 | 15.02 | 14.75 | 14.75 | 147,536 | -0.16(-1.07%) |
Apr 06, 2016 | 15.18 | 15.30 | 14.79 | 14.91 | 248,944 | +0.16(+1.08%) |
Apr 05, 2016 | 14.35 | 15.63 | 14.35 | 14.75 | 238,156 | +0.35(+2.43%) |
Apr 04, 2016 | 14.29 | 14.75 | 14.25 | 14.40 | 102,038 | +0.15(+1.05%) |