Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.79 | 13.95 | 13.79 | 13.95 | 8,320 | +0.08(+0.54%) |
Jun 29, 2016 | 13.80 | 13.94 | 13.80 | 13.87 | 1,608 | +0.29(+2.13%) |
Jun 28, 2016 | 13.50 | 13.58 | 13.41 | 13.58 | 19,846 | +0.39(+2.97%) |
Jun 27, 2016 | 13.44 | 13.44 | 13.19 | 13.19 | 4,721 | -0.42(-3.12%) |
Jun 24, 2016 | 13.68 | 13.74 | 13.50 | 13.62 | 4,689 | -0.20(-1.46%) |
Jun 23, 2016 | 13.87 | 13.94 | 13.82 | 13.82 | 13,860 | -0.03(-0.25%) |
Jun 22, 2016 | 13.81 | 13.85 | 13.81 | 13.85 | 672 | -0.01(-0.06%) |
Jun 21, 2016 | 13.53 | 13.86 | 13.53 | 13.86 | 12,609 | +0.24(+1.75%) |
Jun 20, 2016 | 13.62 | 13.74 | 13.62 | 13.62 | 4,346 | +0.03(+0.24%) |
Jun 17, 2016 | 13.60 | 13.60 | 13.53 | 13.59 | 9,166 | +0.15(+1.10%) |
Jun 16, 2016 | 13.20 | 13.47 | 13.16 | 13.44 | 2,504 | +0.01(+0.05%) |
Jun 15, 2016 | 13.42 | 13.55 | 13.40 | 13.44 | 3,860 | +0.08(+0.59%) |
Jun 14, 2016 | 13.44 | 13.44 | 13.26 | 13.36 | 4,215 | -0.14(-1.02%) |
Jun 13, 2016 | 13.53 | 13.58 | 13.48 | 13.49 | 2,917 | -0.05(-0.33%) |
Jun 10, 2016 | 13.76 | 13.76 | 13.54 | 13.54 | 16,082 | -0.36(-2.62%) |
Jun 09, 2016 | 13.72 | 13.90 | 13.72 | 13.90 | 3,805 | +0.07(+0.49%) |
Jun 08, 2016 | 13.97 | 14.01 | 13.82 | 13.84 | 3,809 | -0.19(-1.38%) |
Jun 07, 2016 | 13.97 | 14.03 | 13.90 | 14.03 | 17,218 | +0.21(+1.48%) |
Jun 06, 2016 | 13.62 | 13.90 | 13.62 | 13.82 | 2,597 | +0.22(+1.62%) |
Jun 03, 2016 | 13.71 | 13.71 | 13.60 | 13.60 | 1,424 | +0.05(+0.34%) |
Jun 02, 2016 | 13.37 | 13.56 | 13.37 | 13.56 | 1,148 | +0.13(+0.96%) |
Jun 01, 2016 | 13.42 | 13.47 | 13.32 | 13.43 | 13,892 | +0.17(+1.31%) |
May 31, 2016 | 13.23 | 13.63 | 13.20 | 13.25 | 5,648 | +0.12(+0.88%) |
May 27, 2016 | 13.16 | 13.14 | 13.14 | 13.14 | 1,859 | -0.02(-0.17%) |
May 26, 2016 | 13.35 | 13.35 | 13.11 | 13.16 | 4,975 | +0.01(+0.07%) |
May 25, 2016 | 13.15 | 13.15 | 13.15 | 13.15 | 559 | +0.09(+0.69%) |
May 24, 2016 | 13.08 | 13.08 | 13.06 | 13.06 | 1,445 | -0.10(-0.78%) |
May 23, 2016 | 13.09 | 13.17 | 13.09 | 13.16 | 1,247 | -0.09(-0.67%) |
May 20, 2016 | 13.24 | 13.29 | 13.15 | 13.25 | 3,088 | +0.11(+0.82%) |
May 19, 2016 | 12.85 | 13.14 | 12.82 | 13.14 | 5,986 | +0.27(+2.11%) |
May 18, 2016 | 13.14 | 13.16 | 12.87 | 12.87 | 4,614 | -0.37(-2.78%) |
May 17, 2016 | 13.19 | 13.36 | 13.19 | 13.24 | 4,810 | +0.14(+1.08%) |
May 16, 2016 | 13.05 | 13.13 | 13.04 | 13.10 | 2,587 | +0.22(+1.70%) |
May 13, 2016 | 12.93 | 12.98 | 12.86 | 12.88 | 4,999 | -0.01(-0.04%) |
May 12, 2016 | 12.88 | 12.89 | 12.88 | 12.89 | 675 | +0.03(+0.21%) |
May 11, 2016 | 12.68 | 12.93 | 12.63 | 12.86 | 3,822 | +0.25(+1.96%) |
May 09, 2016 | 12.68 | 12.68 | 12.56 | 12.61 | 418 | -0.11(-0.90%) |
May 06, 2016 | 12.73 | 12.77 | 12.73 | 12.73 | 2,758 | -0.07(-0.56%) |
May 05, 2016 | 12.79 | 12.80 | 12.74 | 12.80 | 15,928 | +0.23(+1.84%) |
May 04, 2016 | 12.72 | 12.72 | 12.57 | 12.57 | 8,005 | -0.04(-0.35%) |
May 03, 2016 | 12.74 | 12.74 | 12.54 | 12.61 | 2,324 | -0.26(-2.00%) |
May 02, 2016 | 13.03 | 13.03 | 12.74 | 12.87 | 2,905 | -0.13(-0.99%) |
Apr 29, 2016 | 12.87 | 13.02 | 12.87 | 13.00 | 6,440 | -0.01(-0.05%) |
Apr 28, 2016 | 13.04 | 13.05 | 12.96 | 13.00 | 9,579 | -0.06(-0.49%) |
Apr 27, 2016 | 12.83 | 13.07 | 12.83 | 13.07 | 6,782 | +0.36(+2.81%) |
Apr 26, 2016 | 12.78 | 12.78 | 12.71 | 12.71 | 1,177 | +0.17(+1.33%) |
Apr 25, 2016 | 12.54 | 12.54 | 12.54 | 12.54 | 701 | -0.23(-1.79%) |
Apr 22, 2016 | 12.77 | 12.77 | 12.74 | 12.77 | 4,294 | +0.16(+1.30%) |
Apr 21, 2016 | 12.61 | 12.61 | 12.61 | 12.61 | 424 | -0.07(-0.57%) |
Apr 20, 2016 | 12.68 | 12.70 | 12.66 | 12.68 | 2,790 | +0.13(+1.04%) |
Apr 19, 2016 | 12.34 | 12.55 | 12.34 | 12.55 | 12,465 | +0.37(+3.06%) |
Apr 18, 2016 | 12.14 | 12.18 | 12.13 | 12.18 | 11,234 | +0.18(+1.47%) |
Apr 15, 2016 | 12.00 | 12.06 | 11.98 | 12.00 | 6,539 | -0.09(-0.74%) |
Apr 14, 2016 | 12.02 | 12.11 | 12.02 | 12.09 | 2,953 | -0.11(-0.93%) |
Apr 13, 2016 | 12.08 | 12.20 | 12.08 | 12.20 | 3,427 | +0.05(+0.43%) |
Apr 12, 2016 | 11.83 | 12.15 | 11.82 | 12.15 | 3,698 | +0.38(+3.19%) |
Apr 11, 2016 | 11.86 | 11.88 | 11.77 | 11.77 | 7,543 | +0.10(+0.84%) |
Apr 08, 2016 | 11.69 | 11.74 | 11.68 | 11.68 | 3,296 | +0.32(+2.78%) |
Apr 07, 2016 | 11.41 | 11.45 | 11.36 | 11.36 | 3,331 | -0.06(-0.53%) |
Apr 06, 2016 | 11.31 | 11.42 | 11.31 | 11.42 | 2,188 | +0.17(+1.55%) |
Apr 05, 2016 | 11.33 | 11.33 | 11.21 | 11.25 | 1,746 | -0.19(-1.68%) |
Apr 04, 2016 | 11.57 | 11.57 | 11.44 | 11.44 | 4,574 | -0.12(-1.01%) |