Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.38 | 14.43 | 14.03 | 14.35 | 1,144,363 | +0.14(+0.99%) |
Jun 29, 2016 | 13.80 | 14.32 | 13.55 | 14.21 | 821,358 | +0.65(+4.79%) |
Jun 28, 2016 | 13.32 | 13.62 | 13.21 | 13.56 | 516,137 | +0.42(+3.20%) |
Jun 27, 2016 | 13.31 | 13.62 | 13.01 | 13.14 | 628,628 | -0.51(-3.74%) |
Jun 24, 2016 | 13.04 | 13.87 | 13.01 | 13.65 | 1,654,570 | -0.28(-2.01%) |
Jun 23, 2016 | 13.48 | 13.94 | 13.32 | 13.93 | 1,564,376 | +0.59(+4.42%) |
Jun 22, 2016 | 13.32 | 14.10 | 13.05 | 13.34 | 362,393 | -0.06(-0.45%) |
Jun 21, 2016 | 13.61 | 13.65 | 13.12 | 13.40 | 457,402 | -0.14(-1.03%) |
Jun 20, 2016 | 13.33 | 13.80 | 13.33 | 13.54 | 556,995 | +0.21(+1.58%) |
Jun 17, 2016 | 13.88 | 14.00 | 13.30 | 13.33 | 732,380 | -0.50(-3.62%) |
Jun 16, 2016 | 13.69 | 13.86 | 13.53 | 13.83 | 486,534 | +0.06(+0.44%) |
Jun 15, 2016 | 14.09 | 14.20 | 13.65 | 13.77 | 1,424,496 | -0.23(-1.64%) |
Jun 14, 2016 | 14.61 | 14.86 | 13.78 | 14.00 | 655,272 | -0.66(-4.50%) |
Jun 13, 2016 | 14.43 | 14.90 | 14.38 | 14.66 | 493,994 | +0.11(+0.76%) |
Jun 10, 2016 | 14.43 | 14.72 | 13.96 | 14.55 | 712,951 | +0.10(+0.69%) |
Jun 09, 2016 | 14.60 | 14.84 | 14.35 | 14.45 | 476,289 | -0.28(-1.90%) |
Jun 08, 2016 | 14.74 | 14.80 | 14.46 | 14.73 | 325,636 | +0.09(+0.61%) |
Jun 07, 2016 | 14.89 | 15.07 | 14.55 | 14.64 | 464,090 | -0.47(-3.11%) |
Jun 06, 2016 | 14.68 | 15.17 | 14.35 | 15.11 | 495,975 | +0.49(+3.35%) |
Jun 03, 2016 | 14.89 | 14.89 | 14.31 | 14.62 | 498,765 | -0.28(-1.88%) |
Jun 02, 2016 | 14.55 | 14.90 | 14.44 | 14.90 | 757,214 | +0.36(+2.48%) |
Jun 01, 2016 | 14.16 | 14.75 | 14.08 | 14.54 | 961,763 | +0.33(+2.32%) |
May 31, 2016 | 13.61 | 14.23 | 13.53 | 14.21 | 871,001 | +0.53(+3.87%) |
May 27, 2016 | 13.42 | 13.68 | 13.68 | 13.68 | 437,400 | +0.22(+1.63%) |
May 26, 2016 | 13.38 | 13.65 | 13.23 | 13.46 | 436,101 | +0.09(+0.67%) |
May 25, 2016 | 12.95 | 13.46 | 12.94 | 13.37 | 626,062 | +0.44(+3.40%) |
May 24, 2016 | 13.32 | 13.74 | 12.61 | 12.93 | 999,395 | -0.44(-3.29%) |
May 23, 2016 | 12.44 | 13.46 | 12.38 | 13.37 | 3,530,311 | +0.93(+7.48%) |
May 20, 2016 | 12.34 | 12.53 | 12.19 | 12.44 | 850,690 | +0.15(+1.22%) |
May 19, 2016 | 12.52 | 12.72 | 12.13 | 12.29 | 532,249 | -0.26(-2.07%) |
May 18, 2016 | 12.31 | 12.71 | 12.31 | 12.55 | 441,046 | +0.13(+1.05%) |
May 17, 2016 | 12.71 | 12.97 | 12.36 | 12.42 | 550,901 | -0.27(-2.13%) |
May 16, 2016 | 12.24 | 12.77 | 12.03 | 12.69 | 586,327 | +0.45(+3.68%) |
May 13, 2016 | 11.82 | 12.43 | 11.82 | 12.24 | 332,471 | +0.44(+3.73%) |
May 12, 2016 | 12.43 | 12.63 | 11.52 | 11.80 | 619,574 | -0.52(-4.22%) |
May 11, 2016 | 12.55 | 12.85 | 12.30 | 12.32 | 1,458,880 | -0.32(-2.53%) |
May 10, 2016 | 12.57 | 12.68 | 12.37 | 12.64 | 503,482 | +0.04(+0.32%) |
May 09, 2016 | 12.29 | 12.69 | 12.26 | 12.60 | 345,992 | +0.38(+3.11%) |
May 06, 2016 | 12.06 | 12.44 | 11.89 | 12.22 | 693,915 | -0.04(-0.33%) |
May 05, 2016 | 12.16 | 12.37 | 11.74 | 12.26 | 547,139 | +0.24(+2.00%) |
May 04, 2016 | 12.94 | 12.97 | 12.00 | 12.02 | 967,917 | -1.00(-7.65%) |
May 03, 2016 | 13.55 | 14.01 | 12.75 | 13.02 | 906,153 | -1.23(-8.67%) |
May 02, 2016 | 13.86 | 14.31 | 13.54 | 14.25 | 598,928 | +0.44(+3.19%) |
Apr 29, 2016 | 14.10 | 14.39 | 13.69 | 13.81 | 568,064 | -0.15(-1.07%) |
Apr 28, 2016 | 13.75 | 14.36 | 13.55 | 13.96 | 506,504 | +0.02(+0.14%) |
Apr 27, 2016 | 13.88 | 14.10 | 13.64 | 13.94 | 345,373 | -0.22(-1.55%) |
Apr 26, 2016 | 14.31 | 14.39 | 13.91 | 14.16 | 508,203 | -0.17(-1.19%) |
Apr 25, 2016 | 14.14 | 14.47 | 14.07 | 14.33 | 337,738 | +0.15(+1.06%) |
Apr 22, 2016 | 14.23 | 14.30 | 13.90 | 14.18 | 333,512 | -0.04(-0.28%) |
Apr 21, 2016 | 13.66 | 14.29 | 13.60 | 14.22 | 640,081 | +0.53(+3.87%) |
Apr 20, 2016 | 13.99 | 13.99 | 13.37 | 13.69 | 1,033,592 | -0.29(-2.04%) |
Apr 19, 2016 | 14.29 | 14.31 | 13.84 | 13.97 | 309,340 | -0.27(-1.86%) |
Apr 18, 2016 | 14.25 | 14.54 | 14.08 | 14.24 | 447,014 | -0.02(-0.14%) |
Apr 15, 2016 | 14.18 | 14.29 | 13.95 | 14.26 | 475,946 | +0.11(+0.78%) |
Apr 14, 2016 | 14.20 | 14.46 | 13.96 | 14.15 | 401,128 | -0.04(-0.28%) |
Apr 13, 2016 | 13.65 | 14.25 | 13.48 | 14.19 | 491,787 | +0.47(+3.43%) |
Apr 12, 2016 | 13.28 | 13.82 | 13.19 | 13.72 | 569,708 | +0.46(+3.47%) |
Apr 11, 2016 | 13.17 | 13.41 | 12.98 | 13.26 | 391,565 | +0.15(+1.14%) |
Apr 08, 2016 | 14.22 | 14.22 | 12.99 | 13.11 | 911,615 | -0.92(-6.56%) |
Apr 07, 2016 | 13.60 | 14.18 | 13.40 | 14.03 | 1,003,599 | +0.34(+2.48%) |
Apr 06, 2016 | 12.86 | 13.71 | 12.77 | 13.69 | 871,874 | +0.93(+7.29%) |
Apr 05, 2016 | 12.68 | 12.98 | 12.60 | 12.76 | 528,446 | -0.05(-0.39%) |
Apr 04, 2016 | 12.61 | 13.26 | 12.20 | 12.81 | 853,388 | +0.32(+2.56%) |