Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.49 | 13.71 | 13.39 | 13.71 | 286,614 | +0.32(+2.40%) |
Jun 29, 2016 | 13.22 | 13.41 | 13.15 | 13.39 | 279,883 | +0.31(+2.40%) |
Jun 28, 2016 | 13.20 | 13.20 | 12.98 | 13.08 | 352,429 | +0.05(+0.38%) |
Jun 27, 2016 | 13.18 | 13.41 | 13.00 | 13.03 | 438,722 | -0.36(-2.71%) |
Jun 24, 2016 | 13.39 | 13.62 | 13.25 | 13.39 | 768,543 | -0.66(-4.67%) |
Jun 23, 2016 | 13.86 | 14.05 | 13.85 | 14.05 | 222,473 | +0.37(+2.71%) |
Jun 22, 2016 | 13.69 | 13.85 | 13.66 | 13.68 | 300,281 | -0.01(-0.10%) |
Jun 21, 2016 | 13.71 | 13.76 | 13.55 | 13.69 | 237,200 | -0.01(-0.10%) |
Jun 20, 2016 | 13.79 | 13.91 | 13.71 | 13.71 | 194,894 | +0.09(+0.67%) |
Jun 17, 2016 | 13.59 | 13.68 | 13.47 | 13.62 | 686,994 | +0.06(+0.46%) |
Jun 16, 2016 | 13.54 | 13.60 | 13.43 | 13.55 | 243,566 | -0.08(-0.56%) |
Jun 15, 2016 | 13.71 | 13.85 | 13.63 | 13.63 | 245,960 | -0.02(-0.15%) |
Jun 14, 2016 | 13.75 | 13.83 | 13.58 | 13.65 | 194,392 | -0.11(-0.81%) |
Jun 13, 2016 | 13.94 | 14.06 | 13.71 | 13.76 | 206,906 | -0.23(-1.65%) |
Jun 10, 2016 | 13.90 | 14.05 | 13.90 | 13.99 | 304,123 | -0.08(-0.55%) |
Jun 09, 2016 | 14.14 | 14.14 | 13.87 | 14.07 | 186,135 | -0.11(-0.79%) |
Jun 08, 2016 | 14.03 | 14.21 | 13.98 | 14.18 | 307,863 | +0.12(+0.84%) |
Jun 07, 2016 | 14.10 | 14.17 | 13.97 | 14.06 | 119,607 | -0.07(-0.49%) |
Jun 06, 2016 | 13.99 | 14.24 | 13.99 | 14.13 | 167,618 | +0.16(+1.15%) |
Jun 03, 2016 | 14.02 | 14.02 | 13.77 | 13.97 | 260,152 | -0.23(-1.62%) |
Jun 02, 2016 | 14.20 | 14.20 | 14.10 | 14.20 | 273,209 | -0.08(-0.54%) |
Jun 01, 2016 | 14.21 | 14.34 | 14.12 | 14.28 | 219,024 | +0.02(+0.15%) |
May 31, 2016 | 14.29 | 14.29 | 14.08 | 14.26 | 290,561 | +0.06(+0.44%) |
May 27, 2016 | 14.08 | 14.20 | 14.20 | 14.20 | 169,851 | +0.15(+1.09%) |
May 26, 2016 | 14.15 | 14.16 | 13.97 | 14.04 | 240,005 | -0.13(-0.89%) |
May 25, 2016 | 14.06 | 14.23 | 14.06 | 14.17 | 218,314 | +0.12(+0.84%) |
May 24, 2016 | 13.80 | 14.06 | 13.73 | 14.05 | 279,922 | +0.36(+2.65%) |
May 23, 2016 | 13.76 | 13.80 | 13.67 | 13.69 | 178,971 | -0.08(-0.56%) |
May 20, 2016 | 13.71 | 13.85 | 13.67 | 13.76 | 243,196 | +0.13(+0.97%) |
May 19, 2016 | 13.78 | 13.88 | 13.51 | 13.63 | 176,424 | -0.22(-1.61%) |
May 18, 2016 | 13.41 | 13.86 | 13.40 | 13.85 | 285,375 | +0.40(+2.96%) |
May 17, 2016 | 13.57 | 13.69 | 13.40 | 13.46 | 441,285 | -0.17(-1.23%) |
May 16, 2016 | 13.49 | 13.71 | 13.49 | 13.62 | 173,520 | +0.13(+0.98%) |
May 13, 2016 | 13.55 | 13.72 | 13.42 | 13.49 | 226,291 | -0.12(-0.87%) |
May 12, 2016 | 13.58 | 13.72 | 13.51 | 13.61 | 192,772 | +0.03(+0.21%) |
May 11, 2016 | 13.60 | 13.70 | 13.57 | 13.58 | 175,198 | -0.08(-0.61%) |
May 10, 2016 | 13.67 | 13.78 | 13.56 | 13.66 | 145,253 | +0.07(+0.51%) |
May 09, 2016 | 13.60 | 13.75 | 13.48 | 13.60 | 155,106 | -0.03(-0.20%) |
May 06, 2016 | 13.53 | 13.65 | 13.48 | 13.62 | 278,760 | +0.06(+0.41%) |
May 05, 2016 | 13.71 | 13.71 | 13.57 | 13.57 | 257,024 | -0.08(-0.61%) |
May 04, 2016 | 13.53 | 13.75 | 13.50 | 13.65 | 279,022 | -0.01(-0.05%) |
May 03, 2016 | 13.73 | 13.73 | 13.58 | 13.66 | 295,897 | -0.24(-1.69%) |
May 02, 2016 | 13.85 | 13.98 | 13.63 | 13.89 | 425,246 | +0.07(+0.50%) |
Apr 29, 2016 | 13.89 | 14.14 | 13.64 | 13.82 | 462,220 | -0.28(-1.96%) |
Apr 28, 2016 | 14.21 | 14.29 | 14.09 | 14.10 | 191,487 | -0.19(-1.36%) |
Apr 27, 2016 | 14.30 | 14.40 | 14.16 | 14.29 | 251,694 | -0.01(-0.10%) |
Apr 26, 2016 | 14.29 | 14.37 | 14.20 | 14.31 | 246,196 | +0.09(+0.63%) |
Apr 25, 2016 | 14.20 | 14.22 | 14.07 | 14.22 | 252,109 | -0.01(-0.10%) |
Apr 22, 2016 | 14.20 | 14.35 | 14.16 | 14.23 | 364,710 | +0.00(+0.00%) |
Apr 21, 2016 | 14.25 | 14.34 | 14.19 | 14.23 | 176,265 | -0.03(-0.19%) |
Apr 20, 2016 | 14.20 | 14.31 | 14.17 | 14.26 | 130,207 | +0.01(+0.05%) |
Apr 19, 2016 | 14.20 | 14.26 | 14.07 | 14.25 | 180,276 | +0.07(+0.49%) |
Apr 18, 2016 | 14.00 | 14.20 | 14.00 | 14.18 | 133,656 | +0.12(+0.89%) |
Apr 15, 2016 | 14.11 | 14.19 | 13.80 | 14.06 | 189,205 | -0.05(-0.34%) |
Apr 14, 2016 | 14.07 | 14.32 | 14.02 | 14.11 | 210,176 | -0.03(-0.20%) |
Apr 13, 2016 | 13.87 | 14.14 | 13.85 | 14.14 | 711,254 | +0.33(+2.41%) |
Apr 12, 2016 | 13.69 | 13.87 | 13.69 | 13.80 | 231,801 | +0.10(+0.76%) |
Apr 11, 2016 | 13.62 | 13.84 | 13.62 | 13.70 | 157,456 | +0.11(+0.81%) |
Apr 08, 2016 | 13.56 | 13.73 | 13.48 | 13.59 | 163,642 | +0.10(+0.72%) |
Apr 07, 2016 | 13.71 | 13.71 | 13.42 | 13.49 | 256,951 | -0.29(-2.11%) |
Apr 06, 2016 | 13.75 | 13.96 | 13.66 | 13.78 | 202,610 | +0.04(+0.30%) |
Apr 05, 2016 | 13.81 | 13.96 | 13.73 | 13.74 | 400,130 | -0.19(-1.39%) |
Apr 04, 2016 | 14.00 | 14.06 | 13.89 | 13.93 | 308,062 | -0.08(-0.59%) |