Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.80 | 12.86 | 12.59 | 12.85 | 121,176 | +0.11(+0.86%) |
Jun 29, 2016 | 12.62 | 12.76 | 12.59 | 12.74 | 105,733 | +0.22(+1.76%) |
Jun 28, 2016 | 12.21 | 12.63 | 12.15 | 12.52 | 163,540 | +0.47(+3.90%) |
Jun 27, 2016 | 11.97 | 12.18 | 11.93 | 12.05 | 129,801 | -0.03(-0.25%) |
Jun 24, 2016 | 11.96 | 12.27 | 11.73 | 12.08 | 252,098 | -0.33(-2.66%) |
Jun 23, 2016 | 12.28 | 12.47 | 12.22 | 12.41 | 109,514 | +0.21(+1.72%) |
Jun 22, 2016 | 12.29 | 12.50 | 12.17 | 12.20 | 73,268 | -0.12(-0.97%) |
Jun 21, 2016 | 12.30 | 12.43 | 12.16 | 12.32 | 129,804 | +0.00(+0.00%) |
Jun 20, 2016 | 12.13 | 12.60 | 11.84 | 12.32 | 195,332 | +0.20(+1.65%) |
Jun 17, 2016 | 12.30 | 12.65 | 11.66 | 12.12 | 666,354 | -0.16(-1.30%) |
Jun 16, 2016 | 12.67 | 12.67 | 12.12 | 12.28 | 141,727 | -0.46(-3.61%) |
Jun 15, 2016 | 12.91 | 13.10 | 12.73 | 12.74 | 187,614 | -0.11(-0.86%) |
Jun 14, 2016 | 12.64 | 12.87 | 12.62 | 12.85 | 109,123 | +0.17(+1.34%) |
Jun 13, 2016 | 12.51 | 12.70 | 12.41 | 12.68 | 136,705 | +0.22(+1.77%) |
Jun 10, 2016 | 12.44 | 12.53 | 12.31 | 12.46 | 94,540 | -0.04(-0.32%) |
Jun 09, 2016 | 12.49 | 12.56 | 12.32 | 12.50 | 165,567 | -0.03(-0.24%) |
Jun 08, 2016 | 12.44 | 12.73 | 12.20 | 12.53 | 165,627 | +0.15(+1.21%) |
Jun 07, 2016 | 12.30 | 12.49 | 12.08 | 12.38 | 142,314 | +0.12(+0.98%) |
Jun 06, 2016 | 11.98 | 12.35 | 11.88 | 12.26 | 197,238 | +0.36(+3.03%) |
Jun 03, 2016 | 11.75 | 12.00 | 11.67 | 11.90 | 132,296 | +0.04(+0.34%) |
Jun 02, 2016 | 11.65 | 11.93 | 11.59 | 11.86 | 129,263 | +0.15(+1.28%) |
Jun 01, 2016 | 11.48 | 11.80 | 11.48 | 11.71 | 109,894 | +0.16(+1.39%) |
May 31, 2016 | 11.60 | 11.65 | 11.48 | 11.55 | 104,987 | -0.06(-0.52%) |
May 27, 2016 | 11.40 | 11.61 | 11.61 | 11.61 | 173,800 | +0.27(+2.38%) |
May 26, 2016 | 11.47 | 11.53 | 11.25 | 11.34 | 130,350 | -0.15(-1.31%) |
May 25, 2016 | 11.49 | 11.65 | 11.39 | 11.49 | 245,269 | -0.01(-0.09%) |
May 24, 2016 | 10.89 | 11.74 | 10.89 | 11.50 | 212,484 | +0.50(+4.55%) |
May 23, 2016 | 11.50 | 11.69 | 10.96 | 11.00 | 342,606 | -0.55(-4.76%) |
May 20, 2016 | 10.84 | 11.62 | 10.84 | 11.55 | 295,928 | +0.75(+6.94%) |
May 19, 2016 | 10.70 | 10.82 | 10.56 | 10.80 | 129,970 | +0.09(+0.84%) |
May 18, 2016 | 10.57 | 10.85 | 10.56 | 10.71 | 103,801 | +0.10(+0.94%) |
May 17, 2016 | 10.57 | 10.84 | 10.51 | 10.61 | 160,147 | +0.02(+0.19%) |
May 16, 2016 | 10.49 | 10.78 | 10.48 | 10.59 | 256,476 | +0.08(+0.76%) |
May 13, 2016 | 10.88 | 10.89 | 10.46 | 10.51 | 230,353 | -0.39(-3.58%) |
May 12, 2016 | 11.58 | 11.58 | 10.84 | 10.90 | 160,879 | -0.65(-5.63%) |
May 11, 2016 | 11.74 | 11.82 | 11.53 | 11.55 | 140,229 | -0.18(-1.53%) |
May 10, 2016 | 11.96 | 11.96 | 11.60 | 11.73 | 234,493 | -0.20(-1.68%) |
May 09, 2016 | 11.81 | 12.06 | 11.78 | 11.93 | 108,997 | +0.14(+1.19%) |
May 06, 2016 | 11.68 | 11.91 | 11.53 | 11.79 | 134,725 | +0.03(+0.26%) |
May 05, 2016 | 11.95 | 11.96 | 11.74 | 11.76 | 162,555 | -0.12(-1.01%) |
May 04, 2016 | 11.62 | 11.97 | 11.58 | 11.88 | 134,439 | +0.22(+1.89%) |
May 03, 2016 | 11.66 | 11.81 | 11.54 | 11.66 | 134,768 | -0.08(-0.68%) |
May 02, 2016 | 11.77 | 11.96 | 11.67 | 11.74 | 129,798 | +0.02(+0.17%) |
Apr 29, 2016 | 12.00 | 12.21 | 11.29 | 11.72 | 465,302 | -0.56(-4.56%) |
Apr 28, 2016 | 12.09 | 12.34 | 11.91 | 12.28 | 203,140 | +0.12(+0.99%) |
Apr 27, 2016 | 12.01 | 12.29 | 11.81 | 12.16 | 161,928 | +0.17(+1.42%) |
Apr 26, 2016 | 12.09 | 12.09 | 11.76 | 11.99 | 100,878 | -0.10(-0.83%) |
Apr 25, 2016 | 12.05 | 12.18 | 12.04 | 12.09 | 89,885 | +0.04(+0.33%) |
Apr 22, 2016 | 12.17 | 12.25 | 11.99 | 12.05 | 98,231 | -0.07(-0.58%) |
Apr 21, 2016 | 12.00 | 12.32 | 12.00 | 12.12 | 132,927 | +0.10(+0.83%) |
Apr 20, 2016 | 12.01 | 12.21 | 11.98 | 12.02 | 96,220 | +0.00(+0.00%) |
Apr 19, 2016 | 12.10 | 12.10 | 11.93 | 12.02 | 167,020 | -0.09(-0.74%) |
Apr 18, 2016 | 11.98 | 12.32 | 11.72 | 12.11 | 435,270 | +0.13(+1.09%) |
Apr 15, 2016 | 12.10 | 12.22 | 11.83 | 11.98 | 386,201 | -0.11(-0.91%) |
Apr 14, 2016 | 12.55 | 12.58 | 12.05 | 12.09 | 267,640 | -0.49(-3.90%) |
Apr 13, 2016 | 12.50 | 12.60 | 12.26 | 12.58 | 186,320 | +0.11(+0.88%) |
Apr 12, 2016 | 12.30 | 12.80 | 12.22 | 12.47 | 157,532 | +0.15(+1.22%) |
Apr 11, 2016 | 12.92 | 12.97 | 12.18 | 12.32 | 288,870 | -0.57(-4.42%) |
Apr 08, 2016 | 13.30 | 13.30 | 12.85 | 12.89 | 143,241 | -0.40(-3.01%) |
Apr 07, 2016 | 13.02 | 13.42 | 12.87 | 13.29 | 275,933 | +0.16(+1.22%) |
Apr 06, 2016 | 12.72 | 13.30 | 12.49 | 13.13 | 359,971 | +0.62(+4.96%) |
Apr 05, 2016 | 12.53 | 12.79 | 11.03 | 12.51 | 2,802,337 | -0.13(-1.03%) |
Apr 04, 2016 | 13.24 | 13.26 | 12.35 | 12.64 | 448,922 | -0.60(-4.53%) |