Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.41 | 13.60 | 13.38 | 13.58 | 231,116 | +0.15(+1.11%) |
Jun 29, 2016 | 13.32 | 13.45 | 13.13 | 13.43 | 279,009 | +0.22(+1.64%) |
Jun 28, 2016 | 13.36 | 13.52 | 13.08 | 13.21 | 180,862 | -0.07(-0.51%) |
Jun 27, 2016 | 13.40 | 13.48 | 13.23 | 13.28 | 194,325 | -0.43(-3.11%) |
Jun 24, 2016 | 13.59 | 13.75 | 13.29 | 13.71 | 597,553 | -0.12(-0.86%) |
Jun 23, 2016 | 13.74 | 13.98 | 13.74 | 13.83 | 198,485 | +0.07(+0.49%) |
Jun 22, 2016 | 13.87 | 13.88 | 13.71 | 13.76 | 195,618 | -0.07(-0.54%) |
Jun 21, 2016 | 13.97 | 13.97 | 13.80 | 13.83 | 125,593 | -0.13(-0.96%) |
Jun 20, 2016 | 13.96 | 14.13 | 13.96 | 13.97 | 188,721 | +0.03(+0.21%) |
Jun 17, 2016 | 13.89 | 13.99 | 13.81 | 13.94 | 237,718 | +0.08(+0.59%) |
Jun 16, 2016 | 13.79 | 13.95 | 13.71 | 13.86 | 50,326 | -0.04(-0.27%) |
Jun 15, 2016 | 13.95 | 13.98 | 13.83 | 13.89 | 193,381 | -0.07(-0.48%) |
Jun 14, 2016 | 14.04 | 14.12 | 13.84 | 13.96 | 111,750 | -0.05(-0.37%) |
Jun 13, 2016 | 14.20 | 14.36 | 13.95 | 14.01 | 144,921 | -0.24(-1.68%) |
Jun 10, 2016 | 13.81 | 14.31 | 13.81 | 14.25 | 315,473 | +0.29(+2.09%) |
Jun 09, 2016 | 13.75 | 13.99 | 13.56 | 13.96 | 564,480 | +0.11(+0.81%) |
Jun 08, 2016 | 13.76 | 13.90 | 13.73 | 13.85 | 62,028 | +0.07(+0.54%) |
Jun 07, 2016 | 13.89 | 13.89 | 13.72 | 13.78 | 148,638 | -0.09(-0.65%) |
Jun 06, 2016 | 13.71 | 13.91 | 13.71 | 13.86 | 101,986 | +0.13(+0.92%) |
Jun 03, 2016 | 14.18 | 14.18 | 13.73 | 13.74 | 111,734 | -0.43(-3.06%) |
Jun 02, 2016 | 13.92 | 14.20 | 13.89 | 14.17 | 220,454 | +0.21(+1.50%) |
Jun 01, 2016 | 13.86 | 13.98 | 13.65 | 13.96 | 176,635 | +0.03(+0.19%) |
May 31, 2016 | 13.49 | 14.04 | 13.45 | 13.94 | 685,958 | +0.30(+2.16%) |
May 27, 2016 | 13.53 | 13.64 | 13.64 | 13.64 | 282,971 | +0.10(+0.72%) |
May 26, 2016 | 13.54 | 13.60 | 13.50 | 13.54 | 74,763 | -0.01(-0.11%) |
May 25, 2016 | 13.47 | 13.60 | 13.47 | 13.56 | 132,878 | +0.11(+0.83%) |
May 24, 2016 | 13.30 | 13.48 | 13.14 | 13.45 | 231,829 | +0.21(+1.58%) |
May 23, 2016 | 13.36 | 13.44 | 13.19 | 13.24 | 84,844 | -0.08(-0.59%) |
May 20, 2016 | 13.21 | 13.57 | 13.18 | 13.32 | 95,578 | +0.20(+1.51%) |
May 19, 2016 | 13.08 | 13.12 | 12.78 | 13.12 | 102,126 | +0.00(+0.00%) |
May 18, 2016 | 12.62 | 13.13 | 12.56 | 13.12 | 477,279 | +0.44(+3.48%) |
May 17, 2016 | 12.97 | 13.04 | 12.53 | 12.68 | 306,680 | -0.27(-2.08%) |
May 16, 2016 | 13.06 | 13.19 | 12.88 | 12.95 | 92,327 | -0.09(-0.69%) |
May 13, 2016 | 13.25 | 13.50 | 13.01 | 13.04 | 88,943 | -0.24(-1.80%) |
May 12, 2016 | 13.29 | 13.36 | 13.22 | 13.27 | 109,261 | +0.01(+0.06%) |
May 11, 2016 | 13.27 | 13.41 | 13.23 | 13.27 | 95,935 | -0.04(-0.34%) |
May 10, 2016 | 13.31 | 13.45 | 13.25 | 13.31 | 58,951 | -0.03(-0.22%) |
May 09, 2016 | 13.41 | 13.45 | 13.25 | 13.34 | 65,589 | -0.08(-0.61%) |
May 06, 2016 | 13.34 | 13.54 | 13.34 | 13.42 | 107,668 | -0.04(-0.28%) |
May 05, 2016 | 13.64 | 13.64 | 13.27 | 13.46 | 173,241 | -0.18(-1.32%) |
May 04, 2016 | 13.75 | 13.83 | 13.45 | 13.64 | 143,683 | -0.19(-1.40%) |
May 03, 2016 | 14.12 | 14.25 | 13.73 | 13.83 | 113,352 | -0.30(-2.10%) |
May 02, 2016 | 14.37 | 14.58 | 13.73 | 14.13 | 295,646 | -0.33(-2.26%) |
Apr 29, 2016 | 14.01 | 14.49 | 13.84 | 14.46 | 604,024 | +0.47(+3.40%) |
Apr 28, 2016 | 13.88 | 14.02 | 13.85 | 13.98 | 52,426 | +0.07(+0.48%) |
Apr 27, 2016 | 13.78 | 13.94 | 13.73 | 13.92 | 40,097 | +0.13(+0.97%) |
Apr 26, 2016 | 13.70 | 13.83 | 13.69 | 13.78 | 61,503 | +0.05(+0.38%) |
Apr 25, 2016 | 13.59 | 13.76 | 13.47 | 13.73 | 69,996 | +0.07(+0.49%) |
Apr 22, 2016 | 13.86 | 13.86 | 13.64 | 13.66 | 45,771 | +0.01(+0.11%) |
Apr 21, 2016 | 13.09 | 13.67 | 13.09 | 13.65 | 69,842 | -0.01(-0.05%) |
Apr 20, 2016 | 13.61 | 13.77 | 13.61 | 13.66 | 52,542 | +0.01(+0.11%) |
Apr 19, 2016 | 13.62 | 13.65 | 13.49 | 13.64 | 51,253 | +0.07(+0.55%) |
Apr 18, 2016 | 13.43 | 13.63 | 13.35 | 13.57 | 96,728 | +0.13(+0.99%) |
Apr 15, 2016 | 13.35 | 13.56 | 13.32 | 13.43 | 129,960 | +0.07(+0.56%) |
Apr 14, 2016 | 13.38 | 13.51 | 13.32 | 13.36 | 106,661 | +0.00(+0.00%) |
Apr 13, 2016 | 13.37 | 13.54 | 13.29 | 13.36 | 108,072 | +0.07(+0.50%) |
Apr 12, 2016 | 13.17 | 13.34 | 13.10 | 13.29 | 44,168 | +0.15(+1.13%) |
Apr 11, 2016 | 13.17 | 13.41 | 13.14 | 13.14 | 78,830 | +0.01(+0.06%) |
Apr 08, 2016 | 13.17 | 13.18 | 13.08 | 13.14 | 56,021 | +0.06(+0.45%) |
Apr 07, 2016 | 13.17 | 13.23 | 13.03 | 13.08 | 64,058 | -0.10(-0.79%) |
Apr 06, 2016 | 13.16 | 13.20 | 13.14 | 13.18 | 52,639 | +0.01(+0.06%) |
Apr 05, 2016 | 13.17 | 13.17 | 13.10 | 13.17 | 72,072 | +0.00(+0.00%) |
Apr 04, 2016 | 13.17 | 13.20 | 13.05 | 13.17 | 37,685 | +0.00(+0.00%) |