Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.90 | 12.90 | 12.90 | 0 | -0.10(-0.77%) | |
Jun 29, 2016 | 12.98 | 13.00 | 12.98 | 13.00 | 400 | +0.19(+1.48%) |
Jun 28, 2016 | 12.70 | 12.81 | 12.70 | 12.81 | 1,526 | +0.00(+0.00%) |
Jun 27, 2016 | 12.66 | 12.91 | 12.65 | 12.81 | 3,103 | +0.16(+1.26%) |
Jun 24, 2016 | 12.66 | 12.66 | 12.65 | 12.65 | 200 | -0.33(-2.54%) |
Jun 23, 2016 | 12.76 | 13.00 | 12.67 | 12.98 | 44,755 | +0.18(+1.41%) |
Jun 22, 2016 | 12.71 | 12.92 | 12.66 | 12.80 | 4,644 | +0.10(+0.79%) |
Jun 21, 2016 | 12.60 | 12.99 | 12.50 | 12.70 | 17,494 | -0.18(-1.40%) |
Jun 20, 2016 | 11.38 | 12.88 | 11.35 | 12.88 | 13,685 | +1.65(+14.69%) |
Jun 17, 2016 | 12.30 | 12.30 | 11.23 | 11.23 | 8,739 | -1.09(-8.85%) |
Jun 16, 2016 | 13.14 | 13.40 | 12.30 | 12.32 | 9,400 | -0.88(-6.67%) |
Jun 15, 2016 | 13.52 | 13.52 | 13.19 | 13.20 | 2,600 | -0.25(-1.86%) |
Jun 14, 2016 | 13.30 | 13.45 | 13.17 | 13.45 | 6,308 | +0.13(+0.98%) |
Jun 13, 2016 | 13.50 | 13.55 | 13.01 | 13.32 | 8,301 | -0.23(-1.70%) |
Jun 10, 2016 | 13.47 | 13.75 | 13.47 | 13.55 | 16,600 | -0.01(-0.07%) |
Jun 09, 2016 | 13.71 | 13.86 | 13.56 | 13.56 | 6,748 | -0.19(-1.38%) |
Jun 08, 2016 | 13.00 | 13.83 | 13.00 | 13.75 | 10,200 | +0.72(+5.53%) |
Jun 07, 2016 | 13.10 | 13.40 | 13.03 | 13.03 | 5,901 | -0.37(-2.76%) |
Jun 06, 2016 | 13.47 | 13.47 | 13.00 | 13.40 | 10,622 | +0.26(+1.98%) |
Jun 03, 2016 | 13.03 | 13.14 | 12.92 | 13.14 | 540 | +0.07(+0.54%) |
Jun 02, 2016 | 12.77 | 13.07 | 12.76 | 13.07 | 662 | +0.00(+0.00%) |
Jun 01, 2016 | 13.00 | 13.07 | 13.00 | 13.07 | 353 | +0.07(+0.54%) |
May 31, 2016 | 12.52 | 13.00 | 12.52 | 13.00 | 2,084 | +0.30(+2.36%) |
May 30, 2016 | 12.70 | 12.70 | 12.70 | 12.70 | 499 | -0.19(-1.47%) |
May 27, 2016 | 12.91 | 12.91 | 12.70 | 12.89 | 318,575 | +0.04(+0.31%) |
May 26, 2016 | 13.43 | 13.67 | 12.85 | 12.85 | 1,911 | +0.12(+0.94%) |
May 25, 2016 | 12.25 | 12.73 | 12.25 | 12.73 | 126,213 | +0.23(+1.84%) |
May 24, 2016 | 12.40 | 12.50 | 12.34 | 12.50 | 1,306 | +0.10(+0.81%) |
May 20, 2016 | 12.40 | 12.40 | 12.40 | 0 | -0.01(-0.08%) | |
May 19, 2016 | 11.73 | 12.65 | 11.71 | 12.41 | 13,774 | +1.31(+11.80%) |
May 18, 2016 | 11.02 | 11.11 | 11.02 | 11.10 | 2,175 | +0.10(+0.91%) |
May 17, 2016 | 11.08 | 11.08 | 11.00 | 11.00 | 1,930 | -0.11(-0.99%) |
May 16, 2016 | 10.91 | 11.20 | 10.90 | 11.11 | 3,750 | -0.14(-1.24%) |
May 13, 2016 | 12.15 | 12.15 | 11.25 | 11.25 | 102,700 | -0.92(-7.56%) |
May 12, 2016 | 11.82 | 12.25 | 11.82 | 12.17 | 7,150 | +1.04(+9.34%) |
May 11, 2016 | 11.10 | 11.52 | 10.70 | 11.13 | 7,800 | +0.08(+0.72%) |
May 10, 2016 | 11.39 | 12.18 | 11.00 | 11.05 | 6,757 | -0.95(-7.92%) |
May 09, 2016 | 12.11 | 12.11 | 12.00 | 12.00 | 745 | -0.14(-1.15%) |
May 06, 2016 | 11.32 | 12.35 | 11.32 | 12.14 | 3,044 | +0.55(+4.75%) |
May 05, 2016 | 12.65 | 12.69 | 11.56 | 11.59 | 3,000 | -0.93(-7.43%) |
May 04, 2016 | 12.28 | 12.52 | 11.73 | 12.52 | 1,800 | +0.34(+2.79%) |
May 03, 2016 | 11.75 | 12.18 | 11.50 | 12.18 | 1,550 | -0.01(-0.08%) |
May 02, 2016 | 11.51 | 12.85 | 11.51 | 12.19 | 14,004 | +0.68(+5.91%) |
Apr 29, 2016 | 11.64 | 11.73 | 11.37 | 11.51 | 6,757 | -0.10(-0.86%) |
Apr 28, 2016 | 11.41 | 11.61 | 11.19 | 11.61 | 701,914 | +0.36(+3.20%) |
Apr 27, 2016 | 10.75 | 11.25 | 10.75 | 11.25 | 3,951 | +0.26(+2.37%) |
Apr 26, 2016 | 11.25 | 11.36 | 10.85 | 10.99 | 29,302 | -0.26(-2.31%) |
Apr 25, 2016 | 11.01 | 11.62 | 11.01 | 11.25 | 2,615 | -0.44(-3.76%) |
Apr 22, 2016 | 11.02 | 11.69 | 10.97 | 11.69 | 5,300 | +0.00(+0.00%) |
Apr 21, 2016 | 11.68 | 11.69 | 11.68 | 11.69 | 200 | -0.01(-0.09%) |
Apr 20, 2016 | 11.60 | 11.70 | 11.01 | 11.70 | 2,013 | +0.20(+1.74%) |
Apr 19, 2016 | 11.00 | 11.67 | 11.00 | 11.50 | 1,006 | -0.31(-2.62%) |
Apr 18, 2016 | 11.81 | 11.81 | 11.81 | 11.81 | 100 | +0.11(+0.94%) |
Apr 15, 2016 | 11.91 | 11.91 | 11.01 | 11.70 | 3,247 | -0.23(-1.93%) |
Apr 14, 2016 | 12.30 | 12.30 | 11.93 | 11.93 | 5,330 | -0.25(-2.05%) |
Apr 13, 2016 | 12.00 | 12.30 | 12.00 | 12.18 | 3,336 | +0.23(+1.92%) |
Apr 12, 2016 | 11.40 | 12.80 | 11.40 | 11.95 | 4,509 | +0.65(+5.75%) |
Apr 11, 2016 | 11.26 | 11.27 | 11.26 | 11.30 | 733 | +0.15(+1.35%) |
Apr 08, 2016 | 10.72 | 11.15 | 10.72 | 11.15 | 2,900 | +0.59(+5.59%) |
Apr 07, 2016 | 10.35 | 10.56 | 10.30 | 10.56 | 1,850 | +0.26(+2.52%) |
Apr 06, 2016 | 10.30 | 10.30 | 10.30 | 10.30 | 963 | +0.04(+0.39%) |
Apr 04, 2016 | 10.26 | 10.26 | 10.26 | 0 | -0.05(-0.48%) |