Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.58 | 13.78 | 13.55 | 13.76 | 228,130 | +0.15(+1.11%) |
Jun 29, 2016 | 13.49 | 13.63 | 13.30 | 13.61 | 275,404 | +0.22(+1.64%) |
Jun 28, 2016 | 13.54 | 13.70 | 13.25 | 13.39 | 178,525 | -0.07(-0.51%) |
Jun 27, 2016 | 13.58 | 13.66 | 13.41 | 13.46 | 191,815 | -0.43(-3.11%) |
Jun 24, 2016 | 13.77 | 13.93 | 13.46 | 13.89 | 589,833 | -0.12(-0.87%) |
Jun 23, 2016 | 13.92 | 14.16 | 13.92 | 14.01 | 195,920 | +0.07(+0.49%) |
Jun 22, 2016 | 14.05 | 14.06 | 13.89 | 13.94 | 193,090 | -0.08(-0.54%) |
Jun 21, 2016 | 14.15 | 14.15 | 13.98 | 14.02 | 123,971 | -0.14(-0.96%) |
Jun 20, 2016 | 14.14 | 14.31 | 14.14 | 14.15 | 186,282 | +0.03(+0.21%) |
Jun 17, 2016 | 14.08 | 14.17 | 13.99 | 14.12 | 234,647 | +0.08(+0.59%) |
Jun 16, 2016 | 13.97 | 14.14 | 13.89 | 14.04 | 49,675 | -0.04(-0.27%) |
Jun 15, 2016 | 14.14 | 14.16 | 14.02 | 14.08 | 190,882 | -0.07(-0.48%) |
Jun 14, 2016 | 14.23 | 14.30 | 14.02 | 14.14 | 110,306 | -0.05(-0.37%) |
Jun 13, 2016 | 14.39 | 14.55 | 14.13 | 14.20 | 143,049 | -0.24(-1.68%) |
Jun 10, 2016 | 13.99 | 14.49 | 13.99 | 14.44 | 311,397 | +0.30(+2.09%) |
Jun 09, 2016 | 13.93 | 14.17 | 13.74 | 14.14 | 557,187 | +0.11(+0.81%) |
Jun 08, 2016 | 13.94 | 14.08 | 13.91 | 14.03 | 61,227 | +0.08(+0.54%) |
Jun 07, 2016 | 14.07 | 14.07 | 13.90 | 13.96 | 146,717 | -0.09(-0.65%) |
Jun 06, 2016 | 13.89 | 14.09 | 13.89 | 14.05 | 100,668 | +0.13(+0.92%) |
Jun 03, 2016 | 14.36 | 14.36 | 13.91 | 13.92 | 110,290 | -0.44(-3.06%) |
Jun 02, 2016 | 14.11 | 14.39 | 14.08 | 14.36 | 217,605 | +0.21(+1.50%) |
Jun 01, 2016 | 14.04 | 14.17 | 13.83 | 14.14 | 174,353 | +0.03(+0.19%) |
May 31, 2016 | 13.67 | 14.22 | 13.63 | 14.12 | 677,096 | +0.30(+2.16%) |
May 27, 2016 | 13.71 | 13.82 | 13.82 | 13.82 | 279,315 | +0.10(+0.72%) |
May 26, 2016 | 13.71 | 13.77 | 13.68 | 13.72 | 73,797 | -0.02(-0.11%) |
May 25, 2016 | 13.64 | 13.77 | 13.64 | 13.74 | 131,162 | +0.11(+0.83%) |
May 24, 2016 | 13.48 | 13.65 | 13.31 | 13.62 | 228,833 | +0.21(+1.58%) |
May 23, 2016 | 13.53 | 13.61 | 13.36 | 13.41 | 83,748 | -0.08(-0.59%) |
May 20, 2016 | 13.38 | 13.74 | 13.35 | 13.49 | 94,343 | +0.20(+1.51%) |
May 19, 2016 | 13.25 | 13.30 | 12.95 | 13.29 | 100,807 | +0.00(+0.00%) |
May 18, 2016 | 12.79 | 13.30 | 12.73 | 13.29 | 471,113 | +0.45(+3.48%) |
May 17, 2016 | 13.14 | 13.21 | 12.70 | 12.84 | 302,718 | -0.27(-2.08%) |
May 16, 2016 | 13.24 | 13.36 | 13.05 | 13.11 | 91,134 | -0.09(-0.69%) |
May 13, 2016 | 13.43 | 13.68 | 13.18 | 13.21 | 87,794 | -0.24(-1.80%) |
May 12, 2016 | 13.46 | 13.53 | 13.39 | 13.45 | 107,850 | +0.01(+0.06%) |
May 11, 2016 | 13.45 | 13.58 | 13.40 | 13.44 | 94,696 | -0.05(-0.34%) |
May 10, 2016 | 13.49 | 13.63 | 13.43 | 13.49 | 58,190 | -0.03(-0.22%) |
May 09, 2016 | 13.58 | 13.63 | 13.43 | 13.52 | 64,741 | -0.08(-0.61%) |
May 06, 2016 | 13.52 | 13.72 | 13.52 | 13.60 | 106,277 | -0.04(-0.28%) |
May 05, 2016 | 13.82 | 13.82 | 13.44 | 13.64 | 171,003 | -0.18(-1.32%) |
May 04, 2016 | 13.93 | 14.01 | 13.62 | 13.82 | 141,826 | -0.20(-1.39%) |
May 03, 2016 | 14.31 | 14.44 | 13.91 | 14.01 | 111,887 | -0.30(-2.10%) |
May 02, 2016 | 14.56 | 14.78 | 13.91 | 14.32 | 291,827 | -0.33(-2.26%) |
Apr 29, 2016 | 14.20 | 14.68 | 14.02 | 14.65 | 596,220 | +0.48(+3.40%) |
Apr 28, 2016 | 14.06 | 14.20 | 14.03 | 14.16 | 51,749 | +0.07(+0.48%) |
Apr 27, 2016 | 13.96 | 14.12 | 13.91 | 14.10 | 39,579 | +0.14(+0.97%) |
Apr 26, 2016 | 13.88 | 14.01 | 13.87 | 13.96 | 60,708 | +0.05(+0.38%) |
Apr 25, 2016 | 13.77 | 13.94 | 13.65 | 13.91 | 69,091 | +0.07(+0.49%) |
Apr 22, 2016 | 14.04 | 14.04 | 13.82 | 13.84 | 45,180 | +0.02(+0.11%) |
Apr 21, 2016 | 13.26 | 13.85 | 13.26 | 13.83 | 68,940 | -0.01(-0.05%) |
Apr 20, 2016 | 13.79 | 13.95 | 13.79 | 13.83 | 51,863 | +0.01(+0.11%) |
Apr 19, 2016 | 13.80 | 13.83 | 13.67 | 13.82 | 50,591 | +0.08(+0.55%) |
Apr 18, 2016 | 13.60 | 13.80 | 13.53 | 13.74 | 95,478 | +0.14(+0.99%) |
Apr 15, 2016 | 13.53 | 13.74 | 13.50 | 13.61 | 128,281 | +0.08(+0.55%) |
Apr 14, 2016 | 13.56 | 13.69 | 13.50 | 13.53 | 105,283 | +0.00(+0.00%) |
Apr 13, 2016 | 13.55 | 13.71 | 13.47 | 13.53 | 106,676 | +0.07(+0.50%) |
Apr 12, 2016 | 13.35 | 13.52 | 13.27 | 13.47 | 43,597 | +0.15(+1.13%) |
Apr 11, 2016 | 13.35 | 13.59 | 13.32 | 13.32 | 77,811 | +0.01(+0.06%) |
Apr 08, 2016 | 13.35 | 13.35 | 13.26 | 13.31 | 55,298 | +0.06(+0.45%) |
Apr 07, 2016 | 13.35 | 13.41 | 13.20 | 13.25 | 63,230 | -0.11(-0.79%) |
Apr 06, 2016 | 13.33 | 13.37 | 13.31 | 13.35 | 51,959 | +0.01(+0.06%) |
Apr 05, 2016 | 13.35 | 13.35 | 13.27 | 13.35 | 71,141 | +0.00(+0.00%) |
Apr 04, 2016 | 13.35 | 13.37 | 13.23 | 13.35 | 37,198 | +0.00(+0.00%) |