Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.60 | 12.07 | 11.60 | 12.07 | 6,042 | +0.34(+2.90%) |
Jun 29, 2016 | 11.77 | 11.77 | 11.65 | 11.73 | 11,856 | +0.37(+3.26%) |
Jun 28, 2016 | 11.45 | 11.45 | 11.26 | 11.36 | 23,251 | +0.10(+0.89%) |
Jun 27, 2016 | 11.23 | 11.47 | 11.20 | 11.26 | 60,436 | -0.09(-0.79%) |
Jun 24, 2016 | 11.17 | 11.39 | 11.17 | 11.35 | 18,173 | -0.15(-1.30%) |
Jun 23, 2016 | 11.50 | 11.50 | 11.32 | 11.50 | 17,065 | +0.14(+1.23%) |
Jun 22, 2016 | 11.50 | 11.50 | 11.36 | 11.36 | 7,283 | +0.00(+0.00%) |
Jun 21, 2016 | 11.38 | 11.51 | 11.24 | 11.36 | 14,959 | -0.08(-0.66%) |
Jun 20, 2016 | 11.30 | 11.77 | 11.30 | 11.44 | 17,741 | +0.22(+2.01%) |
Jun 17, 2016 | 11.36 | 11.50 | 11.20 | 11.21 | 14,160 | -0.15(-1.32%) |
Jun 16, 2016 | 11.24 | 11.38 | 11.24 | 11.36 | 24,731 | -0.14(-1.22%) |
Jun 15, 2016 | 11.17 | 11.55 | 11.17 | 11.50 | 19,787 | -0.05(-0.43%) |
Jun 14, 2016 | 11.25 | 11.69 | 11.25 | 11.55 | 8,508 | -0.03(-0.26%) |
Jun 13, 2016 | 11.70 | 11.85 | 11.58 | 11.58 | 6,779 | -0.24(-2.03%) |
Jun 10, 2016 | 11.61 | 11.87 | 11.61 | 11.82 | 7,319 | -0.23(-1.91%) |
Jun 09, 2016 | 12.05 | 12.24 | 12.05 | 12.05 | 6,805 | -0.11(-0.90%) |
Jun 08, 2016 | 12.12 | 12.22 | 12.11 | 12.16 | 43,189 | -0.04(-0.33%) |
Jun 07, 2016 | 12.20 | 12.30 | 12.20 | 12.20 | 60,969 | +0.20(+1.67%) |
Jun 06, 2016 | 11.92 | 12.00 | 11.92 | 12.00 | 10,972 | +0.10(+0.84%) |
Jun 03, 2016 | 11.78 | 11.90 | 11.78 | 11.90 | 15,875 | +0.00(+0.00%) |
Jun 02, 2016 | 11.79 | 11.90 | 11.69 | 11.90 | 3,974 | +0.19(+1.62%) |
Jun 01, 2016 | 11.69 | 11.79 | 11.69 | 11.71 | 24,724 | -0.03(-0.26%) |
May 31, 2016 | 11.68 | 11.74 | 11.64 | 11.74 | 15,258 | +0.34(+2.94%) |
May 27, 2016 | 11.40 | 11.40 | 11.40 | 0 | +0.04(+0.40%) | |
May 26, 2016 | 11.16 | 11.54 | 11.16 | 11.36 | 153,287 | +0.06(+0.53%) |
May 25, 2016 | 11.15 | 11.35 | 11.15 | 11.30 | 8,474 | +0.12(+1.07%) |
May 24, 2016 | 11.15 | 11.19 | 11.13 | 11.18 | 37,000 | +0.05(+0.45%) |
May 23, 2016 | 11.34 | 11.34 | 11.11 | 11.13 | 17,483 | -0.14(-1.29%) |
May 20, 2016 | 11.22 | 11.30 | 11.22 | 11.28 | 13,936 | +0.18(+1.58%) |
May 19, 2016 | 11.23 | 11.23 | 10.97 | 11.10 | 8,086 | +0.00(+0.05%) |
May 18, 2016 | 11.01 | 11.23 | 11.01 | 11.10 | 15,084 | -0.15(-1.38%) |
May 17, 2016 | 11.08 | 11.50 | 11.08 | 11.25 | 25,870 | +0.11(+0.94%) |
May 16, 2016 | 11.25 | 11.25 | 11.03 | 11.14 | 19,449 | +0.05(+0.50%) |
May 13, 2016 | 11.15 | 11.48 | 11.09 | 11.09 | 16,224 | -0.44(-3.82%) |
May 12, 2016 | 11.47 | 11.74 | 11.47 | 11.53 | 19,747 | -0.19(-1.62%) |
May 11, 2016 | 11.80 | 11.81 | 11.72 | 11.72 | 12,178 | -0.33(-2.74%) |
May 10, 2016 | 12.06 | 12.06 | 11.94 | 12.05 | 19,529 | +0.15(+1.26%) |
May 09, 2016 | 12.25 | 12.25 | 11.84 | 11.90 | 9,586 | +0.07(+0.59%) |
May 06, 2016 | 11.81 | 11.87 | 11.79 | 11.83 | 9,301 | -0.13(-1.09%) |
May 05, 2016 | 12.13 | 12.13 | 11.96 | 11.96 | 7,548 | -0.03(-0.25%) |
May 04, 2016 | 12.18 | 12.18 | 11.96 | 11.99 | 13,287 | -0.13(-1.07%) |
May 03, 2016 | 12.50 | 12.50 | 12.03 | 12.12 | 22,056 | -0.50(-3.92%) |
May 02, 2016 | 12.60 | 12.64 | 12.59 | 12.62 | 7,068 | -0.06(-0.51%) |
Apr 29, 2016 | 12.88 | 12.88 | 12.58 | 12.68 | 7,594 | -0.05(-0.39%) |
Apr 28, 2016 | 12.85 | 13.15 | 12.70 | 12.73 | 13,829 | -0.07(-0.55%) |
Apr 27, 2016 | 12.58 | 12.80 | 12.58 | 12.80 | 12,819 | +0.03(+0.23%) |
Apr 26, 2016 | 12.78 | 12.84 | 12.77 | 12.77 | 6,704 | +0.03(+0.24%) |
Apr 25, 2016 | 12.55 | 12.74 | 12.55 | 12.74 | 6,904 | -0.07(-0.55%) |
Apr 22, 2016 | 13.50 | 13.98 | 12.75 | 12.81 | 65,850 | -1.19(-8.50%) |
Apr 21, 2016 | 13.50 | 14.00 | 13.31 | 14.00 | 6,334 | +0.40(+2.94%) |
Apr 20, 2016 | 15.02 | 15.24 | 13.60 | 13.60 | 1,952 | -1.13(-7.67%) |
Apr 19, 2016 | 13.99 | 14.95 | 13.99 | 14.73 | 24,720 | +0.73(+5.21%) |
Apr 18, 2016 | 13.46 | 14.12 | 13.41 | 14.00 | 4,720 | +0.00(+0.00%) |
Apr 15, 2016 | 13.40 | 14.14 | 13.40 | 14.00 | 4,548 | +0.21(+1.52%) |
Apr 14, 2016 | 13.20 | 14.00 | 13.19 | 13.79 | 46,264 | +0.60(+4.55%) |
Apr 13, 2016 | 13.06 | 13.30 | 13.00 | 13.19 | 30,758 | -0.33(-2.44%) |
Apr 12, 2016 | 13.00 | 13.52 | 13.00 | 13.52 | 12,990 | +0.03(+0.22%) |
Apr 11, 2016 | 12.40 | 13.49 | 12.11 | 13.49 | 22,314 | +0.89(+7.06%) |
Apr 08, 2016 | 12.72 | 13.25 | 12.60 | 12.60 | 9,079 | -0.60(-4.55%) |
Apr 07, 2016 | 11.89 | 13.53 | 11.89 | 13.20 | 29,002 | +0.96(+7.84%) |
Apr 06, 2016 | 12.18 | 12.24 | 12.16 | 12.24 | 1,779,281 | +0.38(+3.20%) |
Apr 05, 2016 | 13.05 | 13.10 | 11.82 | 11.86 | 169,743 | -1.65(-12.21%) |
Apr 04, 2016 | 15.00 | 15.00 | 13.51 | 13.51 | 16,302 | -1.00(-6.89%) |