Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.32 | 13.32 | 13.32 | 0 | +0.40(+3.10%) | |
Jun 29, 2016 | 12.77 | 13.01 | 12.73 | 12.92 | 343,328 | +0.25(+1.97%) |
Jun 28, 2016 | 12.61 | 12.75 | 12.55 | 12.67 | 301,487 | +0.05(+0.40%) |
Jun 27, 2016 | 13.06 | 13.06 | 12.60 | 12.62 | 467,765 | -0.44(-3.37%) |
Jun 24, 2016 | 12.94 | 13.35 | 12.87 | 13.06 | 494,931 | -0.14(-1.06%) |
Jun 23, 2016 | 13.26 | 13.26 | 13.16 | 13.20 | 229,341 | +0.05(+0.38%) |
Jun 22, 2016 | 13.20 | 13.27 | 13.13 | 13.15 | 212,562 | -0.02(-0.15%) |
Jun 21, 2016 | 12.93 | 13.20 | 12.93 | 13.17 | 295,887 | +0.26(+2.01%) |
Jun 20, 2016 | 13.34 | 13.34 | 12.87 | 12.91 | 627,484 | -0.34(-2.57%) |
Jun 17, 2016 | 13.16 | 13.32 | 13.08 | 13.25 | 2,766,927 | +0.08(+0.61%) |
Jun 16, 2016 | 13.18 | 13.25 | 13.08 | 13.17 | 272,098 | -0.05(-0.38%) |
Jun 15, 2016 | 13.19 | 13.35 | 13.19 | 13.22 | 446,114 | +0.05(+0.38%) |
Jun 14, 2016 | 13.24 | 13.31 | 12.88 | 13.17 | 613,390 | -0.07(-0.53%) |
Jun 13, 2016 | 13.20 | 13.42 | 13.20 | 13.24 | 474,974 | -0.07(-0.53%) |
Jun 10, 2016 | 13.26 | 13.33 | 13.16 | 13.31 | 500,448 | +0.01(+0.08%) |
Jun 09, 2016 | 13.28 | 13.54 | 13.27 | 13.30 | 502,962 | +0.04(+0.30%) |
Jun 08, 2016 | 13.65 | 13.73 | 13.26 | 13.26 | 687,367 | -0.03(-0.23%) |
Jun 07, 2016 | 13.08 | 13.55 | 13.07 | 13.29 | 463,372 | +0.29(+2.23%) |
Jun 06, 2016 | 12.85 | 13.02 | 12.82 | 13.00 | 562,239 | +0.21(+1.64%) |
Jun 03, 2016 | 12.76 | 12.85 | 12.61 | 12.79 | 466,867 | +0.06(+0.47%) |
Jun 02, 2016 | 12.60 | 12.78 | 12.60 | 12.73 | 274,752 | +0.10(+0.79%) |
Jun 01, 2016 | 12.58 | 12.69 | 12.58 | 12.63 | 211,124 | +0.05(+0.40%) |
May 31, 2016 | 12.70 | 12.74 | 12.58 | 12.58 | 1,054,435 | -0.08(-0.63%) |
May 30, 2016 | 12.74 | 12.74 | 12.54 | 12.66 | 217,187 | +0.01(+0.08%) |
May 27, 2016 | 12.40 | 12.72 | 12.38 | 12.65 | 509,655 | +0.30(+2.43%) |
May 26, 2016 | 12.37 | 12.40 | 12.30 | 12.35 | 978,706 | +0.03(+0.24%) |
May 25, 2016 | 12.30 | 12.41 | 12.30 | 12.32 | 441,446 | +0.06(+0.49%) |
May 24, 2016 | 12.22 | 12.45 | 12.17 | 12.26 | 304,239 | +0.15(+1.24%) |
May 20, 2016 | 12.11 | 12.11 | 12.11 | 0 | +0.01(+0.08%) | |
May 19, 2016 | 11.95 | 12.15 | 11.95 | 12.10 | 296,918 | +0.18(+1.51%) |
May 18, 2016 | 12.34 | 12.43 | 11.91 | 11.92 | 434,723 | -0.42(-3.40%) |
May 17, 2016 | 12.48 | 12.49 | 12.31 | 12.34 | 410,282 | -0.04(-0.32%) |
May 16, 2016 | 12.30 | 12.47 | 12.26 | 12.38 | 344,741 | +0.14(+1.14%) |
May 13, 2016 | 12.60 | 12.68 | 12.15 | 12.24 | 453,708 | -0.36(-2.86%) |
May 12, 2016 | 12.81 | 12.88 | 12.55 | 12.60 | 528,811 | -0.24(-1.87%) |
May 11, 2016 | 12.81 | 12.93 | 12.71 | 12.84 | 513,623 | +0.08(+0.63%) |
May 10, 2016 | 12.86 | 12.86 | 12.66 | 12.76 | 419,006 | -0.02(-0.16%) |
May 09, 2016 | 12.55 | 12.82 | 12.52 | 12.78 | 336,449 | +0.25(+2.00%) |
May 06, 2016 | 12.68 | 12.76 | 12.43 | 12.53 | 320,083 | -0.18(-1.42%) |
May 05, 2016 | 12.72 | 12.89 | 12.63 | 12.71 | 546,101 | +0.03(+0.24%) |
May 04, 2016 | 12.22 | 12.73 | 12.15 | 12.68 | 478,478 | +0.40(+3.26%) |
May 03, 2016 | 12.37 | 12.38 | 12.16 | 12.28 | 452,532 | -0.10(-0.81%) |
May 02, 2016 | 12.56 | 12.62 | 12.37 | 12.38 | 328,099 | -0.13(-1.04%) |
Apr 29, 2016 | 12.39 | 12.67 | 12.27 | 12.51 | 408,556 | +0.16(+1.30%) |
Apr 28, 2016 | 12.19 | 12.49 | 12.15 | 12.35 | 352,922 | +0.19(+1.56%) |
Apr 27, 2016 | 11.85 | 12.19 | 11.85 | 12.16 | 320,112 | +0.31(+2.62%) |
Apr 26, 2016 | 11.86 | 12.06 | 11.80 | 11.85 | 757,415 | +0.05(+0.42%) |
Apr 25, 2016 | 11.82 | 11.86 | 11.76 | 11.80 | 260,456 | +0.02(+0.17%) |
Apr 22, 2016 | 11.97 | 11.98 | 11.76 | 11.78 | 319,892 | -0.09(-0.76%) |
Apr 21, 2016 | 11.75 | 11.90 | 11.70 | 11.87 | 298,980 | +0.16(+1.37%) |
Apr 20, 2016 | 11.72 | 11.91 | 11.66 | 11.71 | 345,909 | -0.01(-0.09%) |
Apr 19, 2016 | 11.91 | 11.97 | 11.65 | 11.72 | 289,208 | -0.21(-1.76%) |
Apr 18, 2016 | 11.85 | 12.00 | 11.82 | 11.93 | 537,465 | +0.10(+0.85%) |
Apr 15, 2016 | 11.99 | 11.99 | 11.75 | 11.83 | 189,331 | -0.12(-1.00%) |
Apr 14, 2016 | 12.04 | 12.04 | 11.91 | 11.95 | 241,957 | -0.02(-0.17%) |
Apr 13, 2016 | 12.32 | 12.32 | 11.89 | 11.97 | 398,687 | +0.00(+0.00%) |
Apr 12, 2016 | 12.01 | 12.14 | 11.91 | 11.97 | 335,130 | +0.01(+0.08%) |
Apr 11, 2016 | 11.79 | 12.12 | 11.75 | 11.96 | 344,551 | +0.23(+1.96%) |
Apr 08, 2016 | 11.86 | 11.93 | 11.65 | 11.73 | 246,063 | -0.02(-0.17%) |
Apr 07, 2016 | 11.97 | 12.00 | 11.64 | 11.75 | 252,399 | -0.24(-2.00%) |
Apr 06, 2016 | 11.86 | 12.06 | 11.77 | 11.99 | 304,691 | +0.12(+1.01%) |
Apr 05, 2016 | 11.87 | 11.94 | 11.52 | 11.87 | 248,028 | -0.05(-0.42%) |
Apr 04, 2016 | 12.32 | 12.41 | 11.80 | 11.92 | 290,927 | -0.32(-2.61%) |