Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.08 | 13.08 | 12.90 | 13.03 | 634,728 | +0.00(+0.00%) |
Jun 29, 2016 | 13.00 | 13.13 | 12.80 | 13.03 | 797,407 | +0.09(+0.73%) |
Jun 28, 2016 | 12.65 | 12.96 | 12.65 | 12.94 | 1,011,664 | +0.48(+3.87%) |
Jun 27, 2016 | 12.69 | 12.69 | 12.26 | 12.46 | 1,214,383 | -0.46(-3.53%) |
Jun 24, 2016 | 12.88 | 13.07 | 12.75 | 12.91 | 2,567,208 | -0.58(-4.33%) |
Jun 23, 2016 | 13.31 | 13.60 | 13.24 | 13.50 | 1,103,585 | +0.34(+2.62%) |
Jun 22, 2016 | 13.26 | 13.38 | 13.08 | 13.15 | 650,709 | -0.06(-0.46%) |
Jun 21, 2016 | 13.20 | 13.30 | 13.08 | 13.21 | 749,509 | -0.03(-0.19%) |
Jun 20, 2016 | 13.36 | 13.65 | 13.22 | 13.24 | 1,279,773 | +0.01(+0.07%) |
Jun 17, 2016 | 13.25 | 13.48 | 13.21 | 13.23 | 666,907 | -0.13(-0.97%) |
Jun 16, 2016 | 13.11 | 13.39 | 13.04 | 13.36 | 740,235 | +0.08(+0.58%) |
Jun 15, 2016 | 14.00 | 14.00 | 13.27 | 13.28 | 942,895 | -0.04(-0.32%) |
Jun 14, 2016 | 13.52 | 13.63 | 13.03 | 13.33 | 1,086,525 | -0.28(-2.02%) |
Jun 13, 2016 | 13.71 | 14.01 | 13.56 | 13.60 | 1,116,084 | -0.25(-1.80%) |
Jun 10, 2016 | 13.76 | 13.88 | 13.63 | 13.85 | 899,709 | -0.12(-0.86%) |
Jun 09, 2016 | 13.92 | 14.04 | 13.76 | 13.97 | 650,168 | -0.09(-0.67%) |
Jun 08, 2016 | 14.00 | 14.12 | 13.91 | 14.07 | 603,436 | +0.06(+0.43%) |
Jun 07, 2016 | 14.09 | 14.16 | 14.00 | 14.00 | 818,083 | -0.09(-0.67%) |
Jun 06, 2016 | 13.97 | 14.29 | 13.89 | 14.10 | 1,016,311 | +0.13(+0.92%) |
Jun 03, 2016 | 14.02 | 14.13 | 13.96 | 13.97 | 708,276 | -0.34(-2.40%) |
Jun 02, 2016 | 14.15 | 14.38 | 14.12 | 14.31 | 721,577 | +0.09(+0.67%) |
Jun 01, 2016 | 14.10 | 14.35 | 13.87 | 14.22 | 1,257,598 | +0.09(+0.67%) |
May 31, 2016 | 14.35 | 14.36 | 14.13 | 14.13 | 963,700 | -0.13(-0.90%) |
May 27, 2016 | 14.17 | 14.25 | 14.25 | 14.25 | 433,595 | +0.15(+1.10%) |
May 26, 2016 | 14.27 | 14.39 | 14.07 | 14.10 | 818,634 | -0.22(-1.50%) |
May 25, 2016 | 14.03 | 14.45 | 13.95 | 14.31 | 812,471 | +0.29(+2.09%) |
May 24, 2016 | 14.03 | 14.20 | 13.94 | 14.02 | 1,155,129 | +0.10(+0.74%) |
May 23, 2016 | 13.78 | 13.94 | 13.74 | 13.92 | 2,295,958 | +0.15(+1.12%) |
May 20, 2016 | 13.63 | 14.03 | 13.58 | 13.76 | 1,960,992 | +0.02(+0.13%) |
May 19, 2016 | 14.21 | 14.21 | 13.55 | 13.75 | 1,331,014 | -0.56(-3.91%) |
May 18, 2016 | 13.91 | 14.40 | 13.91 | 14.31 | 1,094,748 | +0.14(+0.97%) |
May 17, 2016 | 14.03 | 14.28 | 13.95 | 14.17 | 1,213,746 | +0.06(+0.43%) |
May 16, 2016 | 14.34 | 14.41 | 14.04 | 14.11 | 1,122,429 | -0.20(-1.38%) |
May 13, 2016 | 14.64 | 14.86 | 14.25 | 14.31 | 551,534 | -0.40(-2.75%) |
May 12, 2016 | 14.56 | 14.74 | 14.29 | 14.71 | 890,942 | +0.17(+1.18%) |
May 11, 2016 | 14.77 | 14.78 | 14.43 | 14.54 | 948,487 | -0.27(-1.80%) |
May 10, 2016 | 14.80 | 14.87 | 14.67 | 14.80 | 601,738 | +0.13(+0.88%) |
May 09, 2016 | 14.61 | 14.69 | 14.37 | 14.68 | 574,062 | -0.01(-0.06%) |
May 06, 2016 | 14.21 | 14.75 | 14.21 | 14.68 | 883,538 | +0.37(+2.58%) |
May 05, 2016 | 14.19 | 14.46 | 13.76 | 14.31 | 724,532 | -0.10(-0.72%) |
May 04, 2016 | 14.47 | 14.71 | 14.28 | 14.42 | 782,661 | -0.20(-1.35%) |
May 03, 2016 | 14.76 | 14.76 | 14.31 | 14.62 | 519,795 | -0.28(-1.91%) |
May 02, 2016 | 14.57 | 15.08 | 14.57 | 14.90 | 619,309 | +0.35(+2.42%) |
Apr 29, 2016 | 14.92 | 14.96 | 14.35 | 14.55 | 995,265 | -0.43(-2.87%) |
Apr 28, 2016 | 15.10 | 15.17 | 14.93 | 14.98 | 708,587 | -0.27(-1.75%) |
Apr 27, 2016 | 14.89 | 15.29 | 14.80 | 15.24 | 1,372,868 | +0.37(+2.49%) |
Apr 26, 2016 | 14.80 | 14.97 | 14.75 | 14.87 | 373,071 | +0.15(+1.05%) |
Apr 25, 2016 | 14.82 | 14.91 | 14.60 | 14.72 | 461,655 | -0.18(-1.21%) |
Apr 22, 2016 | 14.89 | 15.04 | 14.80 | 14.90 | 382,381 | -0.01(-0.06%) |
Apr 21, 2016 | 14.93 | 15.09 | 14.77 | 14.91 | 551,358 | -0.02(-0.12%) |
Apr 20, 2016 | 15.02 | 15.13 | 14.93 | 14.93 | 686,992 | -0.09(-0.57%) |
Apr 19, 2016 | 14.90 | 15.12 | 14.87 | 15.01 | 513,777 | +0.09(+0.63%) |
Apr 18, 2016 | 14.53 | 14.92 | 14.53 | 14.92 | 980,222 | +0.36(+2.48%) |
Apr 15, 2016 | 14.52 | 14.71 | 14.52 | 14.56 | 443,542 | -0.03(-0.24%) |
Apr 14, 2016 | 14.47 | 14.66 | 14.38 | 14.59 | 789,688 | +0.14(+0.95%) |
Apr 13, 2016 | 14.19 | 14.51 | 14.15 | 14.45 | 771,123 | +0.35(+2.50%) |
Apr 12, 2016 | 13.88 | 14.14 | 13.86 | 14.10 | 537,194 | +0.25(+1.80%) |
Apr 11, 2016 | 13.70 | 13.92 | 13.61 | 13.85 | 534,193 | +0.23(+1.71%) |
Apr 08, 2016 | 13.83 | 14.00 | 13.51 | 13.62 | 793,162 | -0.15(-1.06%) |
Apr 07, 2016 | 13.87 | 13.94 | 13.52 | 13.76 | 1,600,665 | -0.27(-1.90%) |
Apr 06, 2016 | 14.49 | 14.56 | 13.98 | 14.03 | 1,484,896 | -0.46(-3.15%) |
Apr 05, 2016 | 14.67 | 14.68 | 14.40 | 14.49 | 639,093 | -0.34(-2.26%) |
Apr 04, 2016 | 14.91 | 15.01 | 14.68 | 14.82 | 1,152,917 | -0.10(-0.69%) |