Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.74 | 13.77 | 13.74 | 13.77 | 1,473 | +0.07(+0.55%) |
Jun 28, 2016 | 13.68 | 13.69 | 13.68 | 13.69 | 620 | +0.23(+1.74%) |
Jun 24, 2016 | 13.46 | 13.46 | 13.46 | 13.46 | 222 | -0.28(-2.07%) |
Jun 23, 2016 | 13.75 | 13.75 | 13.74 | 13.74 | 3,205 | -0.03(-0.22%) |
Jun 22, 2016 | 13.77 | 13.77 | 13.77 | 13.77 | 818 | +0.11(+0.77%) |
Jun 21, 2016 | 13.67 | 13.67 | 13.67 | 13.67 | 260 | -0.06(-0.46%) |
Jun 20, 2016 | 13.72 | 13.73 | 13.72 | 13.73 | 698 | +0.09(+0.68%) |
Jun 17, 2016 | 13.64 | 13.64 | 13.64 | 13.64 | 1,401 | +0.14(+1.03%) |
Jun 16, 2016 | 13.53 | 13.53 | 13.48 | 13.50 | 4,129 | -0.14(-1.06%) |
Jun 15, 2016 | 13.67 | 13.69 | 13.64 | 13.64 | 5,589 | +0.26(+1.91%) |
Jun 14, 2016 | 13.40 | 13.40 | 13.36 | 13.39 | 1,580 | +0.04(+0.28%) |
Jun 13, 2016 | 13.36 | 13.37 | 13.26 | 13.35 | 2,439 | -0.35(-2.57%) |
Jun 10, 2016 | 13.69 | 13.70 | 13.68 | 13.70 | 1,239 | -0.23(-1.67%) |
Jun 09, 2016 | 13.91 | 13.93 | 13.91 | 13.93 | 2,534 | -0.12(-0.86%) |
Jun 06, 2016 | 14.05 | 14.07 | 14.00 | 14.06 | 8 | +0.01(+0.08%) |
Jun 03, 2016 | 14.04 | 14.04 | 13.92 | 14.04 | 1,437 | +0.12(+0.88%) |
Jun 02, 2016 | 13.86 | 13.92 | 13.85 | 13.92 | 12,888 | +0.07(+0.47%) |
Jun 01, 2016 | 13.80 | 13.91 | 13.77 | 13.86 | 20,881 | -0.12(-0.86%) |
May 31, 2016 | 13.86 | 13.99 | 13.86 | 13.98 | 7,385 | +0.57(+4.25%) |
May 26, 2016 | 13.41 | 13.41 | 13.41 | 13.41 | 5,576 | +0.03(+0.22%) |
May 25, 2016 | 13.35 | 13.38 | 13.35 | 13.38 | 2,271 | -0.13(-0.97%) |
May 24, 2016 | 13.51 | 13.51 | 13.47 | 13.51 | 12,960 | +0.00(+0.00%) |
May 23, 2016 | 13.56 | 13.56 | 13.51 | 13.51 | 19,677 | -0.03(-0.21%) |
May 20, 2016 | 13.54 | 13.54 | 13.54 | 13.54 | 1,032 | +0.14(+1.01%) |
May 19, 2016 | 13.40 | 13.40 | 13.40 | 13.40 | 1,726 | -0.01(-0.11%) |
May 18, 2016 | 13.42 | 13.42 | 13.42 | 13.42 | 1,741 | -0.11(-0.79%) |
May 17, 2016 | 13.52 | 13.52 | 13.52 | 13.52 | 446 | -0.15(-1.10%) |
May 16, 2016 | 13.67 | 13.67 | 13.67 | 13.67 | 479 | +0.21(+1.55%) |
May 13, 2016 | 13.51 | 13.51 | 13.41 | 13.46 | 9,281 | -0.07(-0.54%) |
May 12, 2016 | 13.61 | 13.61 | 13.54 | 13.54 | 2,587 | -0.01(-0.07%) |
May 11, 2016 | 13.55 | 13.55 | 13.52 | 13.55 | 6,179 | +0.01(+0.07%) |
May 10, 2016 | 13.54 | 13.54 | 13.54 | 13.54 | 2,065 | -0.29(-2.10%) |
May 06, 2016 | 13.85 | 13.88 | 13.83 | 13.83 | 165 | -0.44(-3.07%) |
May 05, 2016 | 14.27 | 14.27 | 14.27 | 14.27 | 206 | +0.05(+0.32%) |
May 04, 2016 | 14.22 | 14.22 | 14.22 | 14.22 | 1,716 | -0.03(-0.24%) |
May 03, 2016 | 14.25 | 14.30 | 14.25 | 14.25 | 1,032 | +0.21(+1.51%) |
May 02, 2016 | 14.06 | 14.06 | 14.04 | 14.04 | 3,697 | +0.05(+0.38%) |
Apr 29, 2016 | 14.02 | 14.02 | 13.99 | 13.99 | 722 | -0.22(-1.57%) |
Apr 26, 2016 | 14.21 | 14.21 | 14.21 | 14.21 | 532 | +0.18(+1.28%) |
Apr 25, 2016 | 14.05 | 14.05 | 14.03 | 14.03 | 625 | -0.10(-0.69%) |
Apr 22, 2016 | 14.19 | 14.19 | 14.13 | 14.13 | 3,827 | +0.07(+0.48%) |
Apr 21, 2016 | 14.15 | 14.15 | 14.06 | 14.06 | 6,365 | -0.22(-1.53%) |
Apr 20, 2016 | 14.28 | 14.28 | 14.28 | 14.28 | 2,065 | -0.41(-2.82%) |
Apr 19, 2016 | 14.73 | 14.73 | 14.69 | 14.69 | 1,497 | -0.03(-0.22%) |
Apr 18, 2016 | 14.72 | 14.73 | 14.72 | 14.72 | 1,637 | -0.08(-0.52%) |
Apr 15, 2016 | 14.80 | 14.81 | 14.80 | 14.80 | 1,656 | -0.05(-0.33%) |
Apr 14, 2016 | 14.82 | 14.85 | 14.81 | 14.85 | 10,576 | -0.07(-0.46%) |
Apr 13, 2016 | 14.88 | 14.94 | 14.88 | 14.92 | 16,771 | +0.22(+1.47%) |
Apr 11, 2016 | 14.72 | 14.72 | 14.70 | 14.70 | 528 | +0.18(+1.26%) |
Apr 08, 2016 | 14.56 | 14.56 | 14.52 | 14.52 | 755 | +0.07(+0.47%) |
Apr 07, 2016 | 14.51 | 14.51 | 14.45 | 14.45 | 2,214 | -0.31(-2.10%) |
Apr 06, 2016 | 14.76 | 14.76 | 14.76 | 14.76 | 212 | -0.02(-0.16%) |
Apr 05, 2016 | 14.79 | 14.79 | 14.79 | 14.79 | 237 | +0.14(+0.92%) |
Apr 04, 2016 | 14.65 | 14.65 | 14.65 | 14.65 | 433 | -0.04(-0.26%) |