Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.56 | 12.65 | 12.40 | 12.65 | 48,313 | +0.14(+1.11%) |
Jun 29, 2016 | 12.47 | 12.69 | 12.34 | 12.52 | 76,979 | +0.23(+1.87%) |
Jun 28, 2016 | 12.65 | 12.67 | 12.24 | 12.29 | 52,752 | -0.11(-0.92%) |
Jun 27, 2016 | 12.42 | 12.50 | 12.03 | 12.40 | 88,128 | -0.38(-2.95%) |
Jun 24, 2016 | 12.42 | 12.84 | 12.42 | 12.78 | 136,840 | -0.51(-3.82%) |
Jun 23, 2016 | 13.12 | 13.64 | 13.12 | 13.29 | 54,115 | +0.38(+2.98%) |
Jun 22, 2016 | 12.90 | 13.01 | 12.79 | 12.90 | 26,856 | +0.00(+0.00%) |
Jun 21, 2016 | 12.92 | 13.23 | 12.71 | 12.90 | 30,896 | +0.01(+0.06%) |
Jun 20, 2016 | 13.10 | 13.13 | 12.88 | 12.89 | 27,503 | +0.07(+0.51%) |
Jun 17, 2016 | 12.67 | 13.07 | 12.61 | 12.83 | 93,970 | +0.19(+1.49%) |
Jun 16, 2016 | 12.47 | 12.68 | 12.28 | 12.64 | 26,575 | +0.04(+0.33%) |
Jun 15, 2016 | 12.79 | 12.79 | 12.52 | 12.60 | 56,192 | -0.11(-0.90%) |
Jun 14, 2016 | 12.65 | 12.87 | 12.58 | 12.71 | 55,699 | +0.04(+0.32%) |
Jun 13, 2016 | 12.74 | 12.78 | 12.64 | 12.67 | 43,668 | -0.13(-1.02%) |
Jun 10, 2016 | 12.40 | 13.12 | 12.40 | 12.80 | 39,694 | +0.14(+1.10%) |
Jun 09, 2016 | 12.83 | 12.83 | 12.61 | 12.66 | 53,719 | -0.24(-1.84%) |
Jun 08, 2016 | 13.08 | 13.23 | 12.85 | 12.90 | 74,667 | -0.22(-1.68%) |
Jun 07, 2016 | 12.83 | 13.23 | 12.70 | 13.12 | 70,426 | +0.43(+3.42%) |
Jun 06, 2016 | 12.67 | 12.79 | 12.65 | 12.69 | 35,082 | +0.08(+0.65%) |
Jun 03, 2016 | 12.94 | 13.01 | 12.43 | 12.61 | 58,280 | -0.41(-3.14%) |
Jun 02, 2016 | 12.88 | 13.05 | 12.77 | 13.01 | 62,707 | +0.11(+0.82%) |
Jun 01, 2016 | 12.76 | 13.06 | 12.62 | 12.91 | 54,028 | +0.02(+0.19%) |
May 31, 2016 | 12.90 | 13.07 | 12.83 | 12.88 | 177,227 | +0.00(+0.00%) |
May 27, 2016 | 12.45 | 12.88 | 12.88 | 12.88 | 72,934 | +0.43(+3.48%) |
May 26, 2016 | 12.13 | 12.60 | 12.07 | 12.45 | 72,347 | +0.31(+2.56%) |
May 25, 2016 | 11.84 | 12.27 | 11.75 | 12.14 | 42,163 | +0.38(+3.27%) |
May 24, 2016 | 11.34 | 11.84 | 11.34 | 11.75 | 111,792 | +0.53(+4.74%) |
May 23, 2016 | 11.70 | 11.72 | 11.21 | 11.22 | 64,553 | -0.53(-4.53%) |
May 20, 2016 | 11.62 | 12.22 | 11.53 | 11.75 | 116,870 | +0.23(+1.99%) |
May 19, 2016 | 11.81 | 11.93 | 11.16 | 11.53 | 80,985 | -0.30(-2.56%) |
May 18, 2016 | 11.55 | 12.07 | 11.55 | 11.83 | 50,432 | +0.25(+2.19%) |
May 17, 2016 | 11.78 | 12.39 | 11.52 | 11.57 | 77,330 | -0.30(-2.55%) |
May 16, 2016 | 11.31 | 12.22 | 11.26 | 11.88 | 122,316 | +0.64(+5.68%) |
May 13, 2016 | 11.29 | 11.39 | 11.21 | 11.24 | 31,045 | -0.07(-0.65%) |
May 12, 2016 | 11.57 | 11.57 | 11.26 | 11.31 | 29,620 | -0.07(-0.58%) |
May 11, 2016 | 11.71 | 11.75 | 11.34 | 11.38 | 26,931 | -0.47(-3.94%) |
May 10, 2016 | 11.32 | 11.91 | 11.23 | 11.84 | 31,971 | +0.62(+5.50%) |
May 09, 2016 | 11.49 | 11.49 | 11.16 | 11.23 | 30,058 | -0.02(-0.14%) |
May 06, 2016 | 11.13 | 11.43 | 11.13 | 11.24 | 25,392 | +0.09(+0.80%) |
May 05, 2016 | 11.51 | 11.55 | 11.15 | 11.15 | 59,728 | -0.30(-2.62%) |
May 04, 2016 | 12.10 | 12.14 | 11.43 | 11.45 | 41,974 | -0.46(-3.89%) |
May 03, 2016 | 12.25 | 12.28 | 11.76 | 11.92 | 32,588 | -0.56(-4.49%) |
May 02, 2016 | 12.32 | 12.53 | 12.10 | 12.48 | 17,617 | +0.06(+0.52%) |
Apr 29, 2016 | 12.43 | 12.51 | 12.13 | 12.41 | 20,441 | -0.20(-1.61%) |
Apr 28, 2016 | 13.05 | 13.14 | 12.58 | 12.62 | 28,219 | -0.63(-4.72%) |
Apr 27, 2016 | 13.25 | 13.33 | 13.13 | 13.24 | 13,029 | -0.06(-0.43%) |
Apr 26, 2016 | 12.76 | 13.36 | 12.61 | 13.30 | 26,261 | +0.62(+4.87%) |
Apr 25, 2016 | 13.27 | 13.33 | 12.55 | 12.68 | 23,641 | -0.49(-3.70%) |
Apr 22, 2016 | 13.00 | 13.49 | 13.00 | 13.17 | 47,017 | +0.11(+0.87%) |
Apr 21, 2016 | 13.00 | 13.08 | 12.90 | 13.05 | 17,107 | +0.07(+0.56%) |
Apr 20, 2016 | 12.87 | 13.04 | 12.77 | 12.98 | 15,824 | +0.31(+2.44%) |
Apr 19, 2016 | 13.07 | 13.18 | 12.59 | 12.67 | 30,649 | -0.32(-2.44%) |
Apr 18, 2016 | 12.88 | 13.07 | 12.78 | 12.99 | 15,715 | +0.11(+0.82%) |
Apr 15, 2016 | 13.30 | 13.30 | 12.75 | 12.88 | 23,238 | -0.49(-3.65%) |
Apr 14, 2016 | 13.00 | 13.49 | 13.00 | 13.37 | 38,841 | +0.45(+3.52%) |
Apr 13, 2016 | 12.58 | 12.95 | 12.54 | 12.92 | 27,921 | +0.45(+3.58%) |
Apr 12, 2016 | 11.95 | 12.54 | 11.95 | 12.47 | 37,703 | +0.55(+4.64%) |
Apr 11, 2016 | 11.66 | 11.94 | 11.47 | 11.92 | 36,552 | +0.39(+3.38%) |
Apr 08, 2016 | 11.68 | 11.88 | 11.49 | 11.53 | 16,434 | -0.06(-0.49%) |
Apr 07, 2016 | 11.93 | 12.10 | 11.53 | 11.58 | 31,598 | -0.50(-4.17%) |
Apr 06, 2016 | 11.93 | 12.19 | 11.93 | 12.09 | 23,662 | +0.18(+1.50%) |
Apr 05, 2016 | 12.08 | 12.15 | 11.77 | 11.91 | 50,948 | -0.28(-2.33%) |
Apr 04, 2016 | 12.27 | 12.36 | 12.06 | 12.19 | 33,759 | -0.06(-0.46%) |