Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.65 | 12.75 | 12.62 | 12.62 | 1,099 | -0.00(-0.00%) |
Jun 27, 2016 | 12.75 | 12.62 | 12.62 | 12.62 | 4,015 | -0.04(-0.28%) |
Jun 24, 2016 | 12.75 | 12.99 | 12.65 | 12.65 | 21,284 | -0.28(-2.19%) |
Jun 23, 2016 | 12.75 | 13.03 | 12.71 | 12.93 | 27,525 | +0.18(+1.44%) |
Jun 22, 2016 | 12.75 | 12.75 | 12.75 | 12.75 | 1,646 | +0.04(+0.28%) |
Jun 21, 2016 | 12.65 | 12.71 | 12.65 | 12.71 | 1,242 | +0.06(+0.50%) |
Jun 20, 2016 | 12.65 | 12.65 | 12.65 | 12.65 | 1,799 | -0.01(-0.12%) |
Jun 17, 2016 | 12.66 | 12.67 | 12.65 | 12.67 | 2,020 | -0.08(-0.66%) |
Jun 15, 2016 | 12.75 | 12.75 | 12.75 | 12.75 | 45 | +0.00(+0.00%) |
Jun 14, 2016 | 12.75 | 12.79 | 12.75 | 12.75 | 6,005 | +0.09(+0.72%) |
Jun 13, 2016 | 13.15 | 13.15 | 12.66 | 12.66 | 3,674 | -0.09(-0.71%) |
Jun 10, 2016 | 12.67 | 12.75 | 12.66 | 12.75 | 3,932 | +0.02(+0.16%) |
Jun 09, 2016 | 12.75 | 12.75 | 12.73 | 12.73 | 4,155 | -0.03(-0.22%) |
Jun 08, 2016 | 12.75 | 12.97 | 12.75 | 12.76 | 3,666 | +0.01(+0.06%) |
Jun 07, 2016 | 12.75 | 12.75 | 12.75 | 12.75 | 2,798 | +0.04(+0.31%) |
Jun 06, 2016 | 12.72 | 12.72 | 12.71 | 12.71 | 2,717 | +0.00(+0.02%) |
Jun 03, 2016 | 12.71 | 12.71 | 12.71 | 12.71 | 828 | -0.02(-0.14%) |
Jun 02, 2016 | 12.73 | 12.73 | 12.73 | 12.73 | 391 | +0.16(+1.24%) |
Jun 01, 2016 | 12.57 | 12.57 | 12.57 | 12.57 | 587 | -0.32(-2.47%) |
May 31, 2016 | 12.65 | 12.89 | 12.37 | 12.89 | 9,717 | +0.24(+1.92%) |
May 27, 2016 | 12.65 | 12.65 | 12.65 | 12.65 | 6,073 | +0.20(+1.59%) |
May 26, 2016 | 12.65 | 12.69 | 12.42 | 12.45 | 20,748 | -0.01(-0.06%) |
May 24, 2016 | 12.48 | 12.46 | 12.46 | 12.46 | 3,795 | +0.01(+0.06%) |
May 20, 2016 | 12.64 | 12.45 | 12.45 | 12.45 | 2,530 | +0.00(+0.00%) |
May 19, 2016 | 12.44 | 12.53 | 12.44 | 12.45 | 3,603 | -0.20(-1.56%) |
May 18, 2016 | 12.63 | 12.64 | 12.63 | 12.64 | 506 | +0.15(+1.20%) |
May 17, 2016 | 12.65 | 12.65 | 12.49 | 12.49 | 3,196 | -0.15(-1.20%) |
May 16, 2016 | 12.63 | 12.65 | 12.46 | 12.65 | 6,516 | +0.11(+0.91%) |
May 13, 2016 | 12.43 | 12.55 | 12.43 | 12.53 | 2,553 | -0.02(-0.13%) |
May 12, 2016 | 12.55 | 12.55 | 12.55 | 12.55 | 1,024 | +0.10(+0.79%) |
May 11, 2016 | 12.55 | 12.55 | 12.45 | 12.45 | 3,788 | -0.04(-0.35%) |
May 06, 2016 | 12.52 | 12.49 | 12.49 | 12.49 | 197 | -0.15(-1.20%) |
May 04, 2016 | 12.64 | 12.64 | 12.64 | 12.64 | 20 | -0.10(-0.76%) |
May 03, 2016 | 12.65 | 12.74 | 12.65 | 12.74 | 2,024 | +0.11(+0.88%) |
Apr 28, 2016 | 12.63 | 12.63 | 12.63 | 12.63 | 384 | +0.03(+0.24%) |
Apr 21, 2016 | 12.60 | 12.60 | 12.60 | 12.60 | 759 | +0.07(+0.55%) |
Apr 20, 2016 | 12.48 | 12.57 | 12.45 | 12.53 | 2,267 | -0.51(-3.91%) |
Apr 14, 2016 | 13.04 | 13.04 | 13.04 | 13.04 | 506 | +0.20(+1.54%) |
Apr 13, 2016 | 12.84 | 12.84 | 12.84 | 12.84 | 913 | +0.40(+3.17%) |
Apr 12, 2016 | 12.45 | 12.45 | 12.45 | 12.45 | 2,006 | +0.12(+0.99%) |
Apr 07, 2016 | 12.33 | 12.33 | 12.33 | 12.33 | 129 | -0.12(-0.98%) |
Apr 04, 2016 | 12.45 | 12.45 | 12.45 | 12.45 | 32 | +0.00(+0.00%) |
Mar 31, 2016 | 13.07 | 12.45 | 12.45 | 12.45 | 134 | -0.20(-1.56%) |
Mar 30, 2016 | 12.65 | 12.65 | 12.65 | 12.65 | 799 | +0.00(+0.00%) |
Mar 29, 2016 | 12.65 | 12.65 | 12.65 | 12.65 | 883 | +0.20(+1.59%) |
Mar 21, 2016 | 12.47 | 12.45 | 12.45 | 12.45 | 1,265 | -0.87(-6.53%) |
Mar 18, 2016 | 13.32 | 13.32 | 13.32 | 13.32 | 374 | +0.38(+2.90%) |
Mar 15, 2016 | 12.94 | 12.94 | 12.94 | 12.94 | 759 | +0.43(+3.48%) |
Mar 11, 2016 | 12.48 | 12.51 | 12.51 | 12.51 | 351 | -0.18(-1.40%) |
Mar 08, 2016 | 12.68 | 12.68 | 12.68 | 12.68 | 1,012 | -0.02(-0.16%) |
Mar 07, 2016 | 12.72 | 12.72 | 12.70 | 12.70 | 1,642 | -0.65(-4.86%) |
Mar 04, 2016 | 13.35 | 13.35 | 13.35 | 13.35 | 506 | +0.82(+6.54%) |
Mar 02, 2016 | 12.65 | 12.53 | 12.53 | 12.53 | 164 | +0.09(+0.70%) |
Mar 01, 2016 | 12.42 | 12.45 | 12.42 | 12.45 | 1,444 | -0.53(-4.05%) |
Feb 23, 2016 | 12.97 | 12.97 | 12.97 | 12.97 | 66 | +0.00(+0.00%) |
Feb 18, 2016 | 13.03 | 12.97 | 12.97 | 12.97 | 408 | -0.06(-0.45%) |
Feb 17, 2016 | 13.03 | 13.03 | 13.03 | 13.03 | 546 | -0.20(-1.48%) |
Feb 12, 2016 | 12.93 | 13.23 | 13.23 | 13.23 | 2 | +0.10(+0.75%) |
Feb 09, 2016 | 13.13 | 13.13 | 13.13 | 13.13 | 255 | +0.00(+0.00%) |
Feb 05, 2016 | 13.13 | 13.13 | 13.13 | 13.13 | 1,020 | +0.01(+0.09%) |
Feb 02, 2016 | 13.33 | 13.12 | 13.12 | 13.12 | 510 | +0.18(+1.42%) |
Jan 26, 2016 | 12.93 | 12.93 | 12.93 | 12.93 | 214 | +0.00(+0.00%) |
Jan 25, 2016 | 13.01 | 13.01 | 12.93 | 12.93 | 1,543 | -0.08(-0.60%) |
Jan 21, 2016 | 13.05 | 13.01 | 13.01 | 13.01 | 510 | +0.08(+0.61%) |
Jan 20, 2016 | 12.93 | 12.93 | 12.93 | 12.93 | 2,556 | -0.08(-0.63%) |
Jan 19, 2016 | 13.02 | 13.02 | 13.02 | 13.02 | 334 | -0.04(-0.34%) |
Jan 15, 2016 | 13.23 | 13.06 | 13.06 | 13.06 | 2,551 | -0.17(-1.27%) |
Jan 13, 2016 | 12.94 | 13.23 | 13.23 | 13.23 | 33 | -0.25(-1.86%) |
Jan 12, 2016 | 13.48 | 13.48 | 13.48 | 13.48 | 392 | +0.15(+1.15%) |
Jan 08, 2016 | 13.03 | 13.33 | 13.33 | 13.33 | 765 | +0.20(+1.49%) |
Jan 07, 2016 | 13.13 | 13.13 | 13.13 | 13.13 | 612 | +0.20(+1.52%) |
Jan 06, 2016 | 13.11 | 13.11 | 12.93 | 12.93 | 2,855 | +0.25(+2.01%) |
Jan 05, 2016 | 12.68 | 12.68 | 12.68 | 12.68 | 637 | -0.02(-0.15%) |
Dec 31, 2015 | 12.59 | 12.70 | 12.70 | 12.70 | 68 | +0.11(+0.90%) |
Dec 29, 2015 | 13.13 | 12.59 | 12.59 | 12.59 | 385 | -0.17(-1.35%) |
Dec 23, 2015 | 12.85 | 12.76 | 12.76 | 12.76 | 145 | -0.26(-1.99%) |
Dec 22, 2015 | 13.23 | 13.23 | 12.77 | 13.02 | 7,996 | -0.21(-1.60%) |
Dec 21, 2015 | 13.23 | 13.23 | 13.23 | 13.23 | 293 | -0.29(-2.17%) |
Dec 18, 2015 | 13.52 | 13.52 | 13.52 | 13.52 | 1,002 | +0.29(+2.22%) |
Dec 16, 2015 | 13.23 | 13.23 | 13.23 | 13.23 | 155 | +0.00(+0.00%) |
Dec 15, 2015 | 13.23 | 13.23 | 13.23 | 13.23 | 428 | -0.04(-0.33%) |
Dec 11, 2015 | 13.27 | 13.27 | 13.27 | 13.27 | 510 | +0.04(+0.33%) |
Dec 10, 2015 | 13.23 | 13.23 | 13.23 | 13.23 | 732 | -0.23(-1.68%) |
Dec 07, 2015 | 13.46 | 13.45 | 13.45 | 13.45 | 765 | -0.11(-0.79%) |
Dec 03, 2015 | 13.60 | 13.56 | 13.56 | 13.56 | 15 | -0.06(-0.43%) |
Dec 02, 2015 | 13.62 | 13.62 | 13.62 | 13.62 | 581 | +0.06(+0.43%) |
Dec 01, 2015 | 13.23 | 13.56 | 13.23 | 13.56 | 32,247 | +0.43(+3.28%) |
Nov 30, 2015 | 13.13 | 13.13 | 13.13 | 13.13 | 507 | -0.09(-0.70%) |
Nov 27, 2015 | 13.22 | 13.22 | 13.22 | 13.22 | 331 | +0.25(+1.96%) |
Nov 25, 2015 | 12.97 | 12.97 | 12.97 | 12.97 | 514 | -0.25(-1.86%) |
Nov 24, 2015 | 13.22 | 13.22 | 13.21 | 13.21 | 1,978 | -0.00(-0.03%) |
Nov 23, 2015 | 12.75 | 13.22 | 12.75 | 13.22 | 2,731 | +0.47(+3.66%) |
Nov 20, 2015 | 12.75 | 12.75 | 12.75 | 12.75 | 1,003 | +0.06(+0.49%) |
Nov 18, 2015 | 12.64 | 12.69 | 12.69 | 12.69 | 514 | -0.53(-4.00%) |
Nov 16, 2015 | 13.20 | 13.22 | 13.22 | 13.22 | 128 | +0.58(+4.61%) |
Nov 12, 2015 | 12.69 | 12.63 | 12.63 | 12.63 | 4,372 | -0.00(-0.04%) |
Nov 11, 2015 | 12.25 | 12.64 | 12.25 | 12.64 | 933 | +0.48(+3.97%) |
Nov 06, 2015 | 12.60 | 12.16 | 12.16 | 12.16 | 9,260 | -0.28(-2.28%) |
Nov 04, 2015 | 12.44 | 12.44 | 12.44 | 12.44 | 254 | -0.24(-1.87%) |
Nov 03, 2015 | 12.73 | 12.73 | 12.68 | 12.68 | 1,157 | +0.26(+2.11%) |
Nov 02, 2015 | 12.63 | 12.83 | 12.42 | 12.42 | 1,695 | +0.17(+1.38%) |
Oct 30, 2015 | 12.07 | 12.44 | 12.07 | 12.25 | 4,578 | +0.19(+1.58%) |
Oct 29, 2015 | 12.03 | 12.06 | 12.00 | 12.06 | 5,805 | +0.41(+3.54%) |
Oct 23, 2015 | 11.37 | 11.64 | 11.64 | 11.64 | 149 | +0.41(+3.63%) |
Oct 22, 2015 | 11.90 | 11.90 | 10.64 | 11.24 | 45,201 | -0.66(-5.56%) |
Oct 21, 2015 | 11.90 | 11.90 | 11.90 | 11.90 | 6,662 | -0.04(-0.33%) |
Oct 15, 2015 | 11.94 | 11.94 | 11.94 | 11.94 | 231 | +0.00(+0.00%) |
Oct 14, 2015 | 12.02 | 12.02 | 11.94 | 11.94 | 1,088 | -0.12(-0.97%) |
Oct 09, 2015 | 12.05 | 12.05 | 12.05 | 12.05 | 7 | -0.02(-0.16%) |
Oct 08, 2015 | 11.90 | 12.07 | 11.90 | 12.07 | 2,677 | +0.17(+1.47%) |
Oct 07, 2015 | 12.05 | 12.05 | 11.90 | 11.90 | 1,725 | -0.08(-0.65%) |
Oct 06, 2015 | 11.98 | 11.98 | 11.97 | 11.97 | 2,284 | +0.07(+0.59%) |
Sep 29, 2015 | 12.44 | 11.90 | 11.90 | 11.90 | 1,028 | -1.31(-9.94%) |
Sep 25, 2015 | 13.22 | 13.22 | 13.22 | 13.22 | 2 | +0.85(+6.85%) |
Sep 18, 2015 | 11.86 | 12.37 | 12.37 | 12.37 | 524 | +0.61(+5.19%) |
Sep 17, 2015 | 11.86 | 11.86 | 11.76 | 11.76 | 604 | -0.06(-0.49%) |
Sep 16, 2015 | 11.82 | 11.82 | 11.82 | 11.82 | 388 | +0.06(+0.50%) |
Sep 15, 2015 | 11.76 | 11.76 | 11.76 | 11.76 | 1,417 | -0.12(-0.98%) |
Sep 14, 2015 | 11.79 | 11.88 | 11.79 | 11.88 | 730 | +0.12(+0.99%) |
Sep 09, 2015 | 11.80 | 11.76 | 11.76 | 11.76 | 1,543 | +0.02(+0.17%) |
Sep 02, 2015 | 12.15 | 11.74 | 11.74 | 11.74 | 8,488 | -0.58(-4.74%) |
Aug 31, 2015 | 12.15 | 12.32 | 12.32 | 12.32 | 1,037 | +0.18(+1.50%) |
Aug 21, 2015 | 12.14 | 12.14 | 12.14 | 12.14 | 1,556 | +0.00(+0.00%) |
Aug 20, 2015 | 12.14 | 12.14 | 12.14 | 12.14 | 2,594 | +0.10(+0.80%) |
Aug 14, 2015 | 12.05 | 12.05 | 12.05 | 12.05 | 1,297 | -0.10(-0.79%) |
Aug 13, 2015 | 12.14 | 12.14 | 12.14 | 12.14 | 3,066 | +0.00(+0.00%) |
Aug 07, 2015 | 12.14 | 12.14 | 12.14 | 12.14 | 259 | +0.10(+0.80%) |
Aug 06, 2015 | 12.05 | 12.05 | 12.05 | 12.05 | 383 | -0.17(-1.42%) |
Aug 05, 2015 | 12.16 | 12.24 | 12.16 | 12.22 | 5,094 | +0.02(+0.13%) |
Aug 04, 2015 | 12.14 | 12.20 | 12.14 | 12.20 | 1,367 | +0.06(+0.51%) |
Jul 30, 2015 | 12.10 | 12.14 | 12.14 | 12.14 | 33 | +0.06(+0.50%) |
Jul 29, 2015 | 12.08 | 12.08 | 12.07 | 12.08 | 1,675 | -0.64(-4.99%) |
Jul 24, 2015 | 12.72 | 12.72 | 12.72 | 12.72 | 186 | +0.54(+4.40%) |
Jul 23, 2015 | 11.97 | 12.18 | 11.95 | 12.18 | 5,847 | +0.08(+0.64%) |
Jul 22, 2015 | 12.16 | 12.16 | 12.10 | 12.10 | 622 | -0.06(-0.48%) |
Jul 21, 2015 | 12.18 | 12.18 | 12.16 | 12.16 | 806 | -0.02(-0.16%) |
Jul 20, 2015 | 12.18 | 12.18 | 12.18 | 12.18 | 2,355 | +0.00(+0.00%) |
Jul 17, 2015 | 12.15 | 12.18 | 12.07 | 12.18 | 3,445 | +0.00(+0.00%) |
Jul 16, 2015 | 12.32 | 12.32 | 12.14 | 12.18 | 6,192 | -0.06(-0.47%) |
Jul 08, 2015 | 12.28 | 12.24 | 12.24 | 12.24 | 282 | -0.00(-0.03%) |
Jul 07, 2015 | 12.34 | 12.34 | 12.14 | 12.24 | 2,591 | -0.15(-1.21%) |