Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.13 | 14.16 | 13.90 | 14.05 | 318,300 | -0.08(-0.55%) |
Jun 29, 2016 | 13.98 | 14.13 | 13.68 | 14.13 | 347,327 | +0.35(+2.58%) |
Jun 28, 2016 | 13.68 | 13.89 | 13.51 | 13.77 | 526,712 | +0.37(+2.78%) |
Jun 27, 2016 | 13.43 | 13.64 | 13.24 | 13.40 | 773,975 | -0.23(-1.65%) |
Jun 24, 2016 | 13.36 | 13.82 | 13.24 | 13.62 | 1,172,334 | -0.49(-3.49%) |
Jun 23, 2016 | 13.94 | 14.15 | 13.87 | 14.12 | 500,772 | +0.27(+1.94%) |
Jun 22, 2016 | 13.84 | 14.19 | 13.82 | 13.85 | 321,586 | -0.06(-0.44%) |
Jun 21, 2016 | 13.74 | 13.96 | 13.65 | 13.91 | 279,461 | +0.23(+1.71%) |
Jun 20, 2016 | 13.92 | 14.19 | 13.61 | 13.68 | 527,946 | -0.11(-0.82%) |
Jun 17, 2016 | 13.61 | 13.91 | 13.61 | 13.79 | 361,233 | +0.22(+1.66%) |
Jun 16, 2016 | 13.55 | 13.67 | 13.31 | 13.56 | 259,070 | -0.02(-0.13%) |
Jun 15, 2016 | 13.60 | 13.86 | 13.55 | 13.58 | 315,131 | +0.07(+0.51%) |
Jun 14, 2016 | 13.52 | 13.78 | 13.31 | 13.51 | 567,942 | -0.12(-0.89%) |
Jun 13, 2016 | 13.53 | 14.15 | 13.46 | 13.63 | 802,383 | -0.03(-0.25%) |
Jun 10, 2016 | 13.70 | 13.82 | 13.53 | 13.67 | 268,349 | -0.22(-1.56%) |
Jun 09, 2016 | 14.02 | 14.07 | 13.85 | 13.88 | 345,654 | -0.25(-1.78%) |
Jun 08, 2016 | 14.21 | 14.24 | 14.11 | 14.13 | 346,343 | -0.06(-0.43%) |
Jun 07, 2016 | 14.06 | 14.21 | 14.02 | 14.19 | 567,490 | +0.13(+0.92%) |
Jun 06, 2016 | 13.91 | 14.36 | 13.91 | 14.06 | 640,057 | +0.15(+1.06%) |
Jun 03, 2016 | 13.91 | 13.97 | 13.69 | 13.92 | 340,877 | -0.10(-0.74%) |
Jun 02, 2016 | 14.17 | 14.17 | 13.85 | 14.02 | 286,636 | -0.17(-1.22%) |
Jun 01, 2016 | 13.86 | 14.19 | 13.77 | 14.19 | 242,608 | +0.29(+2.12%) |
May 31, 2016 | 14.10 | 14.28 | 13.80 | 13.90 | 396,669 | -0.19(-1.35%) |
May 27, 2016 | 14.09 | 14.09 | 14.09 | 14.09 | 240,661 | +0.01(+0.06%) |
May 26, 2016 | 14.37 | 14.41 | 14.04 | 14.08 | 399,593 | -0.28(-1.93%) |
May 25, 2016 | 14.35 | 14.42 | 14.16 | 14.36 | 781,293 | +0.07(+0.48%) |
May 24, 2016 | 14.27 | 14.29 | 14.18 | 14.29 | 571,564 | +0.10(+0.73%) |
May 23, 2016 | 14.05 | 14.24 | 13.99 | 14.19 | 372,894 | +0.09(+0.61%) |
May 20, 2016 | 13.80 | 14.14 | 13.67 | 14.10 | 351,567 | +0.35(+2.52%) |
May 19, 2016 | 14.11 | 14.12 | 13.64 | 13.75 | 564,716 | -0.47(-3.29%) |
May 18, 2016 | 14.00 | 14.32 | 13.99 | 14.22 | 1,113,876 | +0.16(+1.11%) |
May 17, 2016 | 13.71 | 14.26 | 13.71 | 14.06 | 532,509 | +0.35(+2.59%) |
May 16, 2016 | 13.68 | 13.96 | 13.68 | 13.71 | 349,707 | +0.03(+0.25%) |
May 13, 2016 | 13.69 | 14.10 | 13.65 | 13.68 | 415,223 | -0.06(-0.44%) |
May 12, 2016 | 13.31 | 13.78 | 13.26 | 13.74 | 946,432 | +0.29(+2.19%) |
May 11, 2016 | 13.81 | 13.85 | 13.41 | 13.44 | 1,067,513 | -0.44(-3.18%) |
May 10, 2016 | 14.22 | 14.32 | 13.85 | 13.88 | 854,884 | -0.20(-1.41%) |
May 09, 2016 | 14.02 | 14.36 | 13.74 | 14.08 | 486,300 | +0.03(+0.18%) |
May 06, 2016 | 13.89 | 14.48 | 13.89 | 14.06 | 526,805 | +0.00(+0.00%) |
May 05, 2016 | 14.24 | 14.43 | 13.92 | 14.06 | 533,872 | -0.14(-0.98%) |
May 04, 2016 | 14.11 | 14.38 | 13.87 | 14.19 | 697,437 | -0.09(-0.61%) |
May 03, 2016 | 14.70 | 14.80 | 14.19 | 14.28 | 750,872 | -0.50(-3.40%) |
May 02, 2016 | 14.46 | 15.02 | 14.39 | 14.78 | 1,517,511 | +0.29(+2.03%) |
Apr 29, 2016 | 14.81 | 14.84 | 14.24 | 14.49 | 515,862 | -0.32(-2.16%) |
Apr 28, 2016 | 14.76 | 15.38 | 14.73 | 14.81 | 858,164 | -0.49(-3.22%) |
Apr 27, 2016 | 13.89 | 15.55 | 13.86 | 15.30 | 1,532,577 | +0.13(+0.86%) |
Apr 26, 2016 | 15.10 | 15.20 | 14.90 | 15.17 | 681,264 | +0.18(+1.21%) |
Apr 25, 2016 | 14.90 | 14.99 | 14.46 | 14.99 | 461,224 | +0.00(+0.00%) |
Apr 22, 2016 | 15.26 | 15.36 | 14.96 | 14.99 | 348,910 | -0.32(-2.09%) |
Apr 21, 2016 | 15.33 | 15.41 | 15.15 | 15.31 | 1,045,679 | +0.01(+0.06%) |
Apr 20, 2016 | 15.36 | 15.45 | 15.21 | 15.30 | 503,910 | -0.02(-0.11%) |
Apr 19, 2016 | 15.31 | 15.35 | 15.07 | 15.32 | 660,548 | +0.16(+1.03%) |
Apr 18, 2016 | 14.86 | 15.29 | 14.80 | 15.16 | 1,061,112 | +0.22(+1.51%) |
Apr 15, 2016 | 14.82 | 15.20 | 14.79 | 14.94 | 983,951 | +0.18(+1.23%) |
Apr 14, 2016 | 14.89 | 15.04 | 14.69 | 14.76 | 1,069,451 | -0.16(-1.10%) |
Apr 13, 2016 | 14.45 | 14.92 | 14.25 | 14.92 | 1,148,597 | +0.72(+5.06%) |
Apr 12, 2016 | 14.02 | 14.33 | 13.94 | 14.20 | 345,317 | +0.26(+1.86%) |
Apr 11, 2016 | 14.01 | 14.18 | 13.88 | 13.94 | 383,756 | +0.08(+0.56%) |
Apr 08, 2016 | 14.10 | 14.27 | 13.80 | 13.87 | 341,433 | -0.04(-0.31%) |
Apr 07, 2016 | 13.87 | 14.02 | 13.75 | 13.91 | 404,469 | -0.03(-0.25%) |
Apr 06, 2016 | 13.97 | 14.09 | 13.83 | 13.94 | 301,199 | +0.08(+0.56%) |
Apr 05, 2016 | 14.00 | 14.09 | 13.79 | 13.87 | 607,302 | -0.22(-1.54%) |
Apr 04, 2016 | 14.74 | 14.82 | 13.99 | 14.08 | 515,594 | -0.62(-4.24%) |