Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.36 | 14.09 | 13.16 | 14.07 | 141,861 | +0.69(+5.14%) |
Jun 29, 2016 | 13.71 | 13.71 | 13.31 | 13.38 | 166,425 | -0.24(-1.77%) |
Jun 28, 2016 | 13.70 | 13.91 | 13.44 | 13.62 | 97,133 | +0.09(+0.70%) |
Jun 27, 2016 | 13.86 | 13.86 | 13.40 | 13.52 | 111,370 | -0.47(-3.37%) |
Jun 24, 2016 | 13.83 | 14.17 | 13.81 | 14.00 | 589,607 | -0.65(-4.45%) |
Jun 23, 2016 | 14.62 | 14.78 | 14.47 | 14.65 | 45,978 | +0.19(+1.31%) |
Jun 22, 2016 | 14.80 | 14.80 | 14.43 | 14.46 | 45,229 | -0.26(-1.75%) |
Jun 21, 2016 | 14.67 | 14.79 | 14.55 | 14.72 | 78,881 | +0.02(+0.12%) |
Jun 20, 2016 | 14.81 | 15.33 | 14.67 | 14.70 | 104,987 | +0.00(+0.00%) |
Jun 17, 2016 | 14.75 | 14.81 | 14.48 | 14.70 | 161,920 | -0.02(-0.12%) |
Jun 16, 2016 | 14.56 | 14.73 | 14.47 | 14.72 | 73,557 | +0.04(+0.29%) |
Jun 15, 2016 | 14.80 | 14.83 | 14.60 | 14.67 | 56,747 | -0.12(-0.81%) |
Jun 14, 2016 | 14.75 | 14.85 | 14.56 | 14.80 | 64,242 | -0.01(-0.06%) |
Jun 13, 2016 | 15.04 | 15.22 | 14.73 | 14.80 | 60,742 | -0.30(-1.99%) |
Jun 10, 2016 | 15.14 | 15.28 | 14.98 | 15.10 | 56,971 | -0.14(-0.90%) |
Jun 09, 2016 | 15.22 | 15.54 | 15.04 | 15.24 | 48,150 | +0.04(+0.28%) |
Jun 08, 2016 | 15.25 | 15.48 | 15.03 | 15.20 | 67,278 | +0.00(+0.00%) |
Jun 07, 2016 | 15.22 | 15.46 | 15.02 | 15.20 | 95,925 | +0.01(+0.06%) |
Jun 06, 2016 | 15.16 | 15.26 | 15.03 | 15.19 | 102,633 | +0.01(+0.06%) |
Jun 03, 2016 | 15.27 | 15.37 | 15.04 | 15.18 | 105,225 | -0.10(-0.67%) |
Jun 02, 2016 | 15.59 | 15.67 | 15.22 | 15.28 | 109,130 | -0.40(-2.52%) |
Jun 01, 2016 | 15.04 | 15.68 | 15.00 | 15.68 | 119,345 | +0.60(+3.99%) |
May 31, 2016 | 15.31 | 15.34 | 14.95 | 15.08 | 220,100 | -0.27(-1.73%) |
May 27, 2016 | 15.40 | 15.34 | 15.34 | 15.34 | 79,773 | -0.09(-0.61%) |
May 26, 2016 | 15.33 | 15.65 | 15.33 | 15.44 | 81,567 | +0.20(+1.30%) |
May 25, 2016 | 15.58 | 15.69 | 15.22 | 15.24 | 78,253 | -0.33(-2.15%) |
May 24, 2016 | 15.16 | 15.64 | 14.72 | 15.58 | 158,670 | +0.43(+2.83%) |
May 23, 2016 | 15.56 | 15.56 | 15.12 | 15.15 | 147,506 | -0.33(-2.16%) |
May 20, 2016 | 15.45 | 15.71 | 14.82 | 15.48 | 186,098 | +0.22(+1.46%) |
May 19, 2016 | 15.13 | 15.46 | 15.02 | 15.26 | 216,941 | +0.11(+0.74%) |
May 18, 2016 | 14.86 | 15.32 | 13.70 | 15.15 | 119,491 | +0.25(+1.67%) |
May 17, 2016 | 15.47 | 15.47 | 14.74 | 14.90 | 208,211 | -0.62(-3.98%) |
May 16, 2016 | 14.98 | 15.62 | 14.76 | 15.52 | 164,417 | +0.50(+3.30%) |
May 13, 2016 | 15.09 | 15.25 | 14.81 | 15.02 | 121,099 | -0.07(-0.45%) |
May 12, 2016 | 15.23 | 15.27 | 14.97 | 15.09 | 100,517 | -0.03(-0.23%) |
May 11, 2016 | 15.25 | 15.25 | 15.05 | 15.12 | 110,504 | -0.06(-0.39%) |
May 10, 2016 | 15.00 | 15.19 | 14.81 | 15.18 | 124,370 | +0.29(+1.95%) |
May 09, 2016 | 14.69 | 15.10 | 14.55 | 14.89 | 163,002 | +0.11(+0.75%) |
May 06, 2016 | 14.12 | 14.93 | 14.11 | 14.78 | 200,985 | +0.56(+3.97%) |
May 05, 2016 | 13.99 | 14.35 | 13.99 | 14.22 | 156,181 | +0.21(+1.47%) |
May 04, 2016 | 14.14 | 14.17 | 13.86 | 14.01 | 275,102 | -0.13(-0.91%) |
May 03, 2016 | 13.92 | 14.30 | 13.57 | 14.14 | 170,515 | +0.18(+1.29%) |
May 02, 2016 | 14.16 | 14.96 | 13.59 | 13.96 | 269,786 | +0.00(+0.00%) |
Apr 29, 2016 | 13.70 | 14.14 | 13.52 | 13.96 | 237,729 | +0.28(+2.06%) |
Apr 28, 2016 | 13.08 | 14.82 | 13.08 | 13.68 | 396,988 | +0.98(+7.75%) |
Apr 27, 2016 | 12.79 | 12.79 | 12.46 | 12.69 | 239,125 | -0.02(-0.13%) |
Apr 26, 2016 | 12.70 | 12.86 | 12.48 | 12.71 | 256,469 | +0.09(+0.75%) |
Apr 25, 2016 | 13.15 | 13.31 | 12.41 | 12.62 | 351,437 | -0.64(-4.84%) |
Apr 22, 2016 | 13.13 | 13.37 | 13.04 | 13.26 | 160,398 | +0.13(+0.98%) |
Apr 21, 2016 | 13.62 | 13.71 | 13.05 | 13.13 | 195,254 | -0.40(-2.97%) |
Apr 20, 2016 | 13.74 | 13.74 | 13.43 | 13.53 | 107,304 | -0.21(-1.56%) |
Apr 19, 2016 | 13.91 | 13.93 | 13.55 | 13.74 | 219,417 | -0.16(-1.17%) |
Apr 18, 2016 | 13.99 | 14.33 | 13.68 | 13.91 | 201,747 | +0.10(+0.74%) |
Apr 15, 2016 | 14.03 | 14.35 | 13.69 | 13.80 | 319,060 | -0.22(-1.59%) |
Apr 14, 2016 | 14.87 | 14.87 | 13.66 | 14.03 | 444,688 | -0.92(-6.18%) |
Apr 13, 2016 | 14.60 | 14.99 | 13.92 | 14.95 | 448,157 | +0.19(+1.28%) |
Apr 12, 2016 | 14.52 | 14.79 | 14.12 | 14.76 | 336,740 | +0.33(+2.31%) |
Apr 11, 2016 | 14.67 | 14.76 | 14.21 | 14.43 | 212,731 | -0.10(-0.71%) |
Apr 08, 2016 | 14.81 | 15.09 | 14.42 | 14.53 | 226,829 | -0.26(-1.74%) |
Apr 07, 2016 | 14.73 | 14.97 | 14.61 | 14.79 | 272,043 | +0.01(+0.06%) |
Apr 06, 2016 | 15.23 | 15.66 | 14.71 | 14.78 | 210,357 | -0.79(-5.06%) |
Apr 05, 2016 | 16.15 | 16.28 | 15.53 | 15.57 | 291,555 | -0.66(-4.06%) |
Apr 04, 2016 | 16.16 | 16.89 | 15.89 | 16.23 | 357,092 | +0.21(+1.34%) |