Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.80 | 12.98 | 12.69 | 12.96 | 425,851 | +0.13(+1.01%) |
Jun 29, 2016 | 12.57 | 12.85 | 12.36 | 12.83 | 285,518 | +0.37(+2.97%) |
Jun 28, 2016 | 12.54 | 12.75 | 12.39 | 12.46 | 357,456 | -0.03(-0.24%) |
Jun 27, 2016 | 13.09 | 13.15 | 12.40 | 12.49 | 598,338 | -0.77(-5.81%) |
Jun 24, 2016 | 13.33 | 13.68 | 13.10 | 13.26 | 796,597 | -0.60(-4.33%) |
Jun 23, 2016 | 13.65 | 13.86 | 13.51 | 13.86 | 366,207 | +0.34(+2.51%) |
Jun 22, 2016 | 13.36 | 13.64 | 13.25 | 13.52 | 384,687 | +0.35(+2.66%) |
Jun 21, 2016 | 13.31 | 13.50 | 13.07 | 13.17 | 207,041 | -0.11(-0.83%) |
Jun 20, 2016 | 13.05 | 13.35 | 13.01 | 13.28 | 235,135 | +0.37(+2.87%) |
Jun 17, 2016 | 13.18 | 13.32 | 12.80 | 12.91 | 616,684 | -0.22(-1.68%) |
Jun 16, 2016 | 13.49 | 13.49 | 13.04 | 13.13 | 243,979 | -0.41(-3.03%) |
Jun 15, 2016 | 13.48 | 13.75 | 13.33 | 13.54 | 203,952 | +0.05(+0.37%) |
Jun 14, 2016 | 13.50 | 13.63 | 13.33 | 13.49 | 396,334 | -0.11(-0.81%) |
Jun 13, 2016 | 13.55 | 13.80 | 13.52 | 13.60 | 330,196 | +0.00(+0.00%) |
Jun 10, 2016 | 13.64 | 13.68 | 13.49 | 13.60 | 197,575 | -0.10(-0.73%) |
Jun 09, 2016 | 13.58 | 13.74 | 13.43 | 13.70 | 276,688 | +0.05(+0.37%) |
Jun 08, 2016 | 13.70 | 13.70 | 13.49 | 13.65 | 427,860 | -0.04(-0.29%) |
Jun 07, 2016 | 13.25 | 13.73 | 13.12 | 13.69 | 530,405 | +0.51(+3.87%) |
Jun 06, 2016 | 12.69 | 13.20 | 12.63 | 13.18 | 673,213 | +0.59(+4.69%) |
Jun 03, 2016 | 12.58 | 12.63 | 12.46 | 12.59 | 207,695 | -0.06(-0.47%) |
Jun 02, 2016 | 12.66 | 12.71 | 12.62 | 12.65 | 257,377 | -0.08(-0.63%) |
Jun 01, 2016 | 12.63 | 12.73 | 12.55 | 12.73 | 319,316 | +0.08(+0.63%) |
May 31, 2016 | 12.90 | 12.98 | 12.65 | 12.65 | 242,664 | -0.25(-1.94%) |
May 27, 2016 | 12.75 | 12.90 | 12.90 | 12.90 | 201,200 | +0.12(+0.94%) |
May 26, 2016 | 12.80 | 12.89 | 12.70 | 12.78 | 204,017 | -0.03(-0.23%) |
May 25, 2016 | 12.88 | 12.99 | 12.77 | 12.81 | 170,499 | +0.04(+0.31%) |
May 24, 2016 | 12.47 | 12.81 | 12.45 | 12.77 | 264,782 | +0.31(+2.49%) |
May 23, 2016 | 12.75 | 12.83 | 12.41 | 12.46 | 270,815 | -0.26(-2.04%) |
May 20, 2016 | 12.54 | 12.77 | 12.50 | 12.72 | 160,910 | +0.19(+1.52%) |
May 19, 2016 | 12.52 | 12.68 | 12.51 | 12.53 | 174,159 | -0.03(-0.24%) |
May 18, 2016 | 12.65 | 12.79 | 12.50 | 12.56 | 258,627 | -0.06(-0.48%) |
May 17, 2016 | 13.02 | 13.18 | 12.53 | 12.62 | 284,602 | -0.45(-3.44%) |
May 16, 2016 | 13.04 | 13.33 | 13.03 | 13.07 | 272,323 | +0.00(+0.00%) |
May 13, 2016 | 13.27 | 13.59 | 13.00 | 13.07 | 219,806 | -0.11(-0.83%) |
May 12, 2016 | 13.27 | 13.39 | 13.06 | 13.18 | 333,751 | -0.03(-0.23%) |
May 11, 2016 | 13.52 | 13.63 | 12.66 | 13.21 | 532,772 | -0.84(-5.98%) |
May 10, 2016 | 13.91 | 14.16 | 13.86 | 14.05 | 256,309 | +0.14(+1.01%) |
May 09, 2016 | 13.88 | 13.98 | 13.68 | 13.91 | 163,403 | +0.01(+0.07%) |
May 06, 2016 | 13.68 | 13.98 | 13.57 | 13.90 | 187,340 | +0.14(+1.02%) |
May 05, 2016 | 13.92 | 13.92 | 13.72 | 13.76 | 182,644 | -0.08(-0.58%) |
May 04, 2016 | 13.94 | 14.14 | 13.79 | 13.84 | 210,805 | -0.09(-0.65%) |
May 03, 2016 | 14.20 | 14.20 | 13.86 | 13.93 | 219,847 | -0.37(-2.59%) |
May 02, 2016 | 14.12 | 14.31 | 14.07 | 14.30 | 299,065 | +0.21(+1.49%) |
Apr 29, 2016 | 14.18 | 14.41 | 14.06 | 14.09 | 248,898 | -0.12(-0.84%) |
Apr 28, 2016 | 14.29 | 14.42 | 14.16 | 14.21 | 215,505 | -0.08(-0.56%) |
Apr 27, 2016 | 14.23 | 14.46 | 14.08 | 14.29 | 169,281 | +0.01(+0.07%) |
Apr 26, 2016 | 14.12 | 14.35 | 14.07 | 14.28 | 223,320 | +0.17(+1.20%) |
Apr 25, 2016 | 14.34 | 14.72 | 14.07 | 14.11 | 292,597 | -0.20(-1.40%) |
Apr 22, 2016 | 14.23 | 14.54 | 14.19 | 14.31 | 289,716 | +0.02(+0.14%) |
Apr 21, 2016 | 14.61 | 14.62 | 14.07 | 14.29 | 272,345 | -0.35(-2.39%) |
Apr 20, 2016 | 14.76 | 14.88 | 14.62 | 14.64 | 219,054 | -0.11(-0.75%) |
Apr 19, 2016 | 14.61 | 14.82 | 14.60 | 14.75 | 225,755 | +0.22(+1.51%) |
Apr 18, 2016 | 14.59 | 14.81 | 14.39 | 14.53 | 365,457 | -0.03(-0.21%) |
Apr 15, 2016 | 14.47 | 14.78 | 14.47 | 14.56 | 234,998 | +0.04(+0.28%) |
Apr 14, 2016 | 14.82 | 14.85 | 14.48 | 14.52 | 239,741 | -0.24(-1.63%) |
Apr 13, 2016 | 14.50 | 14.78 | 14.41 | 14.76 | 420,524 | +0.37(+2.57%) |
Apr 12, 2016 | 14.34 | 14.55 | 14.34 | 14.39 | 353,243 | +0.04(+0.28%) |
Apr 11, 2016 | 14.59 | 14.73 | 14.30 | 14.35 | 618,903 | -0.19(-1.31%) |
Apr 08, 2016 | 14.53 | 14.81 | 14.49 | 14.54 | 267,611 | +0.07(+0.48%) |
Apr 07, 2016 | 14.80 | 15.34 | 14.44 | 14.47 | 343,111 | -0.43(-2.89%) |
Apr 06, 2016 | 14.90 | 15.09 | 14.75 | 14.90 | 256,089 | +0.01(+0.07%) |
Apr 05, 2016 | 14.96 | 15.13 | 14.87 | 14.89 | 218,776 | -0.13(-0.87%) |
Apr 04, 2016 | 15.30 | 15.43 | 14.85 | 15.02 | 536,332 | -0.21(-1.38%) |