Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.48 | 11.70 | 11.40 | 11.69 | 1,599,120 | +0.22(+1.88%) |
Jun 29, 2016 | 11.47 | 11.54 | 11.39 | 11.48 | 2,475,110 | +0.19(+1.65%) |
Jun 28, 2016 | 11.31 | 11.35 | 11.10 | 11.29 | 4,025,883 | +0.36(+3.27%) |
Jun 27, 2016 | 11.19 | 11.19 | 10.68 | 10.93 | 4,858,851 | -0.67(-5.78%) |
Jun 24, 2016 | 11.65 | 11.97 | 11.60 | 11.60 | 8,114,671 | -2.30(-16.56%) |
Jun 23, 2016 | 13.60 | 13.92 | 13.51 | 13.90 | 1,812,136 | +0.60(+4.48%) |
Jun 22, 2016 | 13.35 | 13.44 | 13.28 | 13.31 | 952,851 | +0.12(+0.95%) |
Jun 21, 2016 | 13.17 | 13.28 | 13.05 | 13.18 | 347,004 | +0.19(+1.44%) |
Jun 20, 2016 | 13.03 | 13.15 | 12.98 | 13.00 | 746,481 | +0.43(+3.43%) |
Jun 17, 2016 | 12.42 | 12.57 | 12.36 | 12.57 | 707,548 | +0.38(+3.12%) |
Jun 16, 2016 | 11.83 | 12.19 | 11.78 | 12.19 | 1,116,180 | +0.09(+0.71%) |
Jun 15, 2016 | 12.16 | 12.23 | 12.08 | 12.10 | 371,329 | +0.06(+0.48%) |
Jun 14, 2016 | 12.17 | 12.20 | 11.96 | 12.04 | 457,996 | -0.24(-1.99%) |
Jun 13, 2016 | 12.31 | 12.44 | 12.25 | 12.29 | 299,284 | -0.29(-2.34%) |
Jun 10, 2016 | 12.77 | 12.77 | 12.55 | 12.58 | 340,947 | -0.58(-4.42%) |
Jun 09, 2016 | 13.19 | 13.22 | 13.12 | 13.16 | 165,209 | -0.22(-1.66%) |
Jun 08, 2016 | 13.37 | 13.41 | 13.36 | 13.39 | 176,785 | -0.01(-0.11%) |
Jun 07, 2016 | 13.41 | 13.50 | 13.40 | 13.40 | 69,095 | +0.08(+0.59%) |
Jun 06, 2016 | 13.26 | 13.37 | 13.26 | 13.32 | 205,097 | -0.01(-0.11%) |
Jun 03, 2016 | 13.36 | 13.36 | 13.21 | 13.34 | 261,031 | -0.06(-0.43%) |
Jun 02, 2016 | 13.31 | 13.39 | 13.28 | 13.39 | 370,832 | -0.01(-0.11%) |
Jun 01, 2016 | 13.26 | 13.41 | 13.25 | 13.41 | 90,670 | -0.04(-0.32%) |
May 31, 2016 | 13.64 | 13.66 | 13.42 | 13.45 | 564,534 | -0.18(-1.32%) |
May 27, 2016 | 13.64 | 13.63 | 13.63 | 13.63 | 297,037 | -0.02(-0.16%) |
May 26, 2016 | 13.65 | 13.69 | 13.62 | 13.65 | 260,122 | -0.01(-0.11%) |
May 25, 2016 | 13.56 | 13.69 | 13.56 | 13.67 | 560,948 | +0.29(+2.21%) |
May 24, 2016 | 13.13 | 13.39 | 13.13 | 13.37 | 226,399 | +0.42(+3.27%) |
May 23, 2016 | 12.95 | 12.98 | 12.91 | 12.95 | 45,604 | -0.04(-0.33%) |
May 20, 2016 | 12.95 | 13.03 | 12.95 | 12.99 | 179,733 | +0.10(+0.78%) |
May 19, 2016 | 12.93 | 12.98 | 12.83 | 12.89 | 388,404 | +0.02(+0.17%) |
May 18, 2016 | 12.74 | 12.98 | 12.74 | 12.87 | 374,982 | +0.17(+1.30%) |
May 17, 2016 | 12.78 | 12.83 | 12.68 | 12.70 | 203,576 | -0.07(-0.56%) |
May 16, 2016 | 12.67 | 12.80 | 12.62 | 12.77 | 283,044 | +0.14(+1.08%) |
May 13, 2016 | 12.71 | 12.78 | 12.61 | 12.64 | 246,118 | -0.14(-1.12%) |
May 12, 2016 | 13.07 | 13.07 | 12.70 | 12.78 | 318,977 | -0.04(-0.28%) |
May 11, 2016 | 12.83 | 12.90 | 12.80 | 12.82 | 148,485 | -0.16(-1.22%) |
May 10, 2016 | 12.87 | 12.98 | 12.86 | 12.98 | 88,258 | +0.17(+1.29%) |
May 09, 2016 | 12.85 | 12.90 | 12.79 | 12.81 | 86,558 | -0.07(-0.56%) |
May 06, 2016 | 12.73 | 12.90 | 12.73 | 12.88 | 247,295 | +0.06(+0.45%) |
May 05, 2016 | 12.88 | 12.91 | 12.79 | 12.83 | 444,942 | -0.19(-1.43%) |
May 04, 2016 | 13.05 | 13.11 | 12.98 | 13.01 | 565,171 | -0.17(-1.25%) |
May 03, 2016 | 13.28 | 13.30 | 13.16 | 13.18 | 1,494,520 | -0.39(-2.91%) |
May 02, 2016 | 13.56 | 13.62 | 13.52 | 13.57 | 490,659 | +0.04(+0.32%) |
Apr 29, 2016 | 13.62 | 13.64 | 13.47 | 13.53 | 119,316 | -0.10(-0.74%) |
Apr 28, 2016 | 13.60 | 13.74 | 13.59 | 13.63 | 280,724 | -0.10(-0.73%) |
Apr 27, 2016 | 13.64 | 13.78 | 13.64 | 13.73 | 118,852 | -0.04(-0.26%) |
Apr 26, 2016 | 13.79 | 13.80 | 13.74 | 13.77 | 261,694 | +0.24(+1.75%) |
Apr 25, 2016 | 13.53 | 13.53 | 13.44 | 13.53 | 124,678 | -0.12(-0.89%) |
Apr 22, 2016 | 13.59 | 13.68 | 13.59 | 13.65 | 159,262 | +0.01(+0.11%) |
Apr 21, 2016 | 13.74 | 13.75 | 13.59 | 13.64 | 521,921 | +0.02(+0.16%) |
Apr 20, 2016 | 13.57 | 13.67 | 13.57 | 13.62 | 433,536 | +0.14(+1.01%) |
Apr 19, 2016 | 13.46 | 13.54 | 13.42 | 13.48 | 83,894 | +0.19(+1.46%) |
Apr 18, 2016 | 13.18 | 13.32 | 13.13 | 13.28 | 132,066 | +0.10(+0.76%) |
Apr 15, 2016 | 13.19 | 13.22 | 13.16 | 13.18 | 335,562 | +0.00(+0.00%) |
Apr 14, 2016 | 13.21 | 13.23 | 13.14 | 13.18 | 1,074,428 | -0.01(-0.11%) |
Apr 13, 2016 | 13.08 | 13.21 | 13.08 | 13.20 | 339,347 | +0.49(+3.84%) |
Apr 12, 2016 | 12.65 | 12.73 | 12.50 | 12.71 | 82,267 | +0.16(+1.26%) |
Apr 11, 2016 | 12.65 | 12.73 | 12.55 | 12.55 | 138,365 | +0.09(+0.75%) |
Apr 08, 2016 | 12.44 | 12.50 | 12.41 | 12.46 | 267,668 | +0.32(+2.63%) |
Apr 07, 2016 | 12.29 | 12.32 | 12.12 | 12.14 | 505,670 | -0.37(-2.93%) |
Apr 06, 2016 | 12.35 | 12.51 | 12.33 | 12.51 | 350,718 | +0.16(+1.31%) |
Apr 05, 2016 | 12.45 | 12.45 | 12.32 | 12.34 | 538,668 | -0.33(-2.61%) |
Apr 04, 2016 | 12.72 | 12.76 | 12.66 | 12.67 | 122,733 | -0.06(-0.51%) |