Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.19 | 13.76 | 13.18 | 13.32 | 82,444 | +0.33(+2.54%) |
Jun 29, 2016 | 12.98 | 13.48 | 12.87 | 12.99 | 76,606 | +0.22(+1.72%) |
Jun 28, 2016 | 12.45 | 13.10 | 12.45 | 12.77 | 98,006 | +0.37(+2.98%) |
Jun 27, 2016 | 12.83 | 12.83 | 12.18 | 12.40 | 142,747 | -0.60(-4.62%) |
Jun 24, 2016 | 13.16 | 13.45 | 12.97 | 13.00 | 296,360 | -0.50(-3.70%) |
Jun 23, 2016 | 12.78 | 13.82 | 12.75 | 13.50 | 152,454 | +0.75(+5.88%) |
Jun 22, 2016 | 12.56 | 13.07 | 12.48 | 12.75 | 100,433 | +0.30(+2.41%) |
Jun 21, 2016 | 12.30 | 12.60 | 11.93 | 12.45 | 61,066 | +0.11(+0.89%) |
Jun 20, 2016 | 11.94 | 12.67 | 11.94 | 12.34 | 55,935 | +0.44(+3.70%) |
Jun 17, 2016 | 11.57 | 11.97 | 11.36 | 11.90 | 91,193 | +0.37(+3.21%) |
Jun 16, 2016 | 11.47 | 11.81 | 11.41 | 11.53 | 143,420 | +0.07(+0.61%) |
Jun 15, 2016 | 12.05 | 12.75 | 11.37 | 11.46 | 363,452 | -0.61(-5.05%) |
Jun 14, 2016 | 11.65 | 12.45 | 11.65 | 12.07 | 181,938 | +0.41(+3.52%) |
Jun 13, 2016 | 10.52 | 12.48 | 10.52 | 11.66 | 184,742 | +1.15(+10.94%) |
Jun 10, 2016 | 10.39 | 10.95 | 10.39 | 10.51 | 44,463 | -0.01(-0.05%) |
Jun 09, 2016 | 11.02 | 11.02 | 10.48 | 10.52 | 36,665 | -0.51(-4.67%) |
Jun 08, 2016 | 11.25 | 11.62 | 10.98 | 11.03 | 24,864 | -0.07(-0.63%) |
Jun 07, 2016 | 11.49 | 11.60 | 11.05 | 11.10 | 66,834 | -0.37(-3.23%) |
Jun 06, 2016 | 11.48 | 12.13 | 11.42 | 11.47 | 47,759 | -0.16(-1.38%) |
Jun 03, 2016 | 11.86 | 11.86 | 11.54 | 11.63 | 15,276 | -0.18(-1.52%) |
Jun 02, 2016 | 12.20 | 12.51 | 11.77 | 11.81 | 31,669 | -0.45(-3.67%) |
Jun 01, 2016 | 11.70 | 12.39 | 11.68 | 12.26 | 45,279 | +0.56(+4.79%) |
May 31, 2016 | 10.92 | 11.78 | 10.92 | 11.70 | 57,162 | +0.69(+6.27%) |
May 27, 2016 | 10.33 | 11.01 | 11.01 | 11.01 | 59,500 | +0.81(+7.94%) |
May 26, 2016 | 10.11 | 10.24 | 9.950 | 10.20 | 658,633 | +0.03(+0.29%) |
May 25, 2016 | 10.15 | 10.22 | 10.05 | 10.17 | 19,898 | +0.00(+0.00%) |
May 24, 2016 | 10.06 | 10.25 | 10.06 | 10.17 | 17,958 | +0.14(+1.40%) |
May 23, 2016 | 10.25 | 10.25 | 10.03 | 10.03 | 16,177 | -0.19(-1.86%) |
May 20, 2016 | 10.20 | 10.34 | 10.02 | 10.22 | 94,472 | +0.05(+0.49%) |
May 19, 2016 | 10.29 | 10.34 | 10.01 | 10.17 | 34,853 | -0.37(-3.51%) |
May 18, 2016 | 10.53 | 10.59 | 10.34 | 10.54 | 17,205 | -0.06(-0.57%) |
May 17, 2016 | 10.84 | 10.90 | 10.55 | 10.60 | 37,276 | -0.30(-2.75%) |
May 16, 2016 | 10.50 | 10.94 | 10.46 | 10.90 | 26,746 | +0.20(+1.87%) |
May 13, 2016 | 10.66 | 10.99 | 10.60 | 10.70 | 183,225 | +0.00(+0.00%) |
May 12, 2016 | 11.25 | 11.27 | 10.57 | 10.70 | 70,319 | -0.54(-4.80%) |
May 11, 2016 | 11.78 | 11.78 | 11.23 | 11.24 | 40,805 | -0.35(-3.02%) |
May 10, 2016 | 11.51 | 11.70 | 11.40 | 11.59 | 28,467 | +0.06(+0.52%) |
May 09, 2016 | 11.49 | 11.98 | 11.25 | 11.53 | 49,442 | +0.09(+0.79%) |
May 06, 2016 | 11.06 | 11.46 | 11.05 | 11.44 | 47,322 | +0.31(+2.79%) |
May 05, 2016 | 11.38 | 11.38 | 11.10 | 11.13 | 29,944 | -0.02(-0.18%) |
May 04, 2016 | 11.27 | 11.44 | 11.10 | 11.15 | 57,157 | -0.16(-1.41%) |
May 03, 2016 | 11.39 | 11.52 | 11.20 | 11.31 | 73,229 | -0.09(-0.79%) |
May 02, 2016 | 11.85 | 11.85 | 11.00 | 11.40 | 109,660 | -0.55(-4.60%) |
Apr 29, 2016 | 12.94 | 12.94 | 11.78 | 11.95 | 121,123 | -0.91(-7.08%) |
Apr 28, 2016 | 14.70 | 14.70 | 12.80 | 12.86 | 172,496 | -1.84(-12.52%) |
Apr 27, 2016 | 15.32 | 15.32 | 14.34 | 14.70 | 41,085 | -0.71(-4.61%) |
Apr 26, 2016 | 15.79 | 15.79 | 15.32 | 15.41 | 20,019 | -0.33(-2.10%) |
Apr 25, 2016 | 16.40 | 16.40 | 15.70 | 15.74 | 28,337 | -0.64(-3.91%) |
Apr 22, 2016 | 16.40 | 16.42 | 16.36 | 16.38 | 12,643 | -0.02(-0.12%) |
Apr 21, 2016 | 16.45 | 16.45 | 16.35 | 16.40 | 19,777 | -0.09(-0.55%) |
Apr 20, 2016 | 16.59 | 16.59 | 16.43 | 16.49 | 20,673 | -0.05(-0.30%) |
Apr 19, 2016 | 17.35 | 17.37 | 16.41 | 16.54 | 54,617 | -0.89(-5.11%) |
Apr 18, 2016 | 17.81 | 17.81 | 17.34 | 17.43 | 19,549 | -0.34(-1.91%) |
Apr 15, 2016 | 17.76 | 18.02 | 17.67 | 17.77 | 8,891 | +0.02(+0.11%) |
Apr 14, 2016 | 17.94 | 18.01 | 17.71 | 17.75 | 13,960 | -0.17(-0.95%) |
Apr 13, 2016 | 18.14 | 18.14 | 17.74 | 17.92 | 28,838 | -0.05(-0.28%) |
Apr 12, 2016 | 18.24 | 18.32 | 17.92 | 17.97 | 15,882 | -0.24(-1.32%) |
Apr 11, 2016 | 19.20 | 19.30 | 18.12 | 18.21 | 20,666 | -0.85(-4.46%) |
Apr 08, 2016 | 19.16 | 19.28 | 19.00 | 19.06 | 16,944 | -0.17(-0.88%) |
Apr 07, 2016 | 19.13 | 19.66 | 19.01 | 19.23 | 25,792 | +0.08(+0.42%) |
Apr 06, 2016 | 19.34 | 19.41 | 18.86 | 19.15 | 14,578 | -0.32(-1.64%) |
Apr 05, 2016 | 19.69 | 19.83 | 19.35 | 19.47 | 20,971 | -0.43(-2.16%) |
Apr 04, 2016 | 19.31 | 19.99 | 19.31 | 19.90 | 38,761 | +0.29(+1.48%) |