Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.95 | 11.99 | 11.52 | 11.93 | 1,148,248 | +0.09(+0.75%) |
Jun 29, 2016 | 11.65 | 11.90 | 11.32 | 11.84 | 2,223,744 | +0.45(+3.95%) |
Jun 28, 2016 | 11.50 | 11.63 | 10.96 | 11.39 | 2,558,563 | +0.31(+2.78%) |
Jun 27, 2016 | 11.67 | 11.67 | 10.96 | 11.08 | 1,968,440 | -0.88(-7.34%) |
Jun 24, 2016 | 11.69 | 12.32 | 11.69 | 11.96 | 1,892,585 | -0.79(-6.23%) |
Jun 23, 2016 | 12.51 | 12.78 | 12.42 | 12.76 | 906,632 | +0.50(+4.05%) |
Jun 22, 2016 | 12.49 | 12.61 | 12.25 | 12.26 | 863,406 | -0.25(-2.01%) |
Jun 21, 2016 | 12.97 | 12.99 | 12.28 | 12.51 | 1,057,519 | -0.36(-2.80%) |
Jun 20, 2016 | 12.86 | 12.96 | 12.45 | 12.87 | 1,056,813 | +0.35(+2.75%) |
Jun 17, 2016 | 12.79 | 12.93 | 12.47 | 12.53 | 1,395,565 | -0.18(-1.40%) |
Jun 16, 2016 | 12.88 | 12.88 | 12.42 | 12.71 | 1,136,625 | -0.26(-2.02%) |
Jun 15, 2016 | 12.90 | 13.37 | 12.62 | 12.97 | 1,600,692 | +0.03(+0.20%) |
Jun 14, 2016 | 13.88 | 13.96 | 12.65 | 12.94 | 2,400,412 | -1.05(-7.48%) |
Jun 13, 2016 | 14.12 | 14.47 | 13.92 | 13.99 | 885,531 | -0.25(-1.73%) |
Jun 10, 2016 | 14.81 | 14.81 | 14.11 | 14.23 | 1,039,457 | -0.81(-5.35%) |
Jun 09, 2016 | 15.62 | 15.73 | 14.81 | 15.04 | 1,391,778 | -0.60(-3.81%) |
Jun 08, 2016 | 16.11 | 16.16 | 15.62 | 15.63 | 640,545 | -0.47(-2.89%) |
Jun 07, 2016 | 16.11 | 16.28 | 15.91 | 16.10 | 857,929 | +0.05(+0.29%) |
Jun 06, 2016 | 15.51 | 16.17 | 15.40 | 16.05 | 1,327,095 | +0.58(+3.72%) |
Jun 03, 2016 | 16.02 | 16.12 | 15.10 | 15.48 | 1,468,797 | -0.62(-3.86%) |
Jun 02, 2016 | 16.16 | 16.20 | 15.54 | 16.10 | 1,350,835 | -0.11(-0.68%) |
Jun 01, 2016 | 16.14 | 16.36 | 15.43 | 16.21 | 1,610,333 | -0.14(-0.83%) |
May 31, 2016 | 16.19 | 16.45 | 16.10 | 16.34 | 1,071,175 | +0.25(+1.56%) |
May 27, 2016 | 15.86 | 16.09 | 16.09 | 16.09 | 748,772 | +0.22(+1.42%) |
May 26, 2016 | 16.23 | 16.23 | 15.84 | 15.87 | 840,616 | -0.38(-2.35%) |
May 25, 2016 | 16.01 | 16.51 | 15.98 | 16.25 | 1,245,062 | +0.35(+2.20%) |
May 24, 2016 | 15.78 | 16.01 | 15.72 | 15.90 | 937,388 | +0.33(+2.15%) |
May 23, 2016 | 15.63 | 15.88 | 15.29 | 15.57 | 1,163,654 | -0.02(-0.10%) |
May 20, 2016 | 15.34 | 15.76 | 15.29 | 15.58 | 887,568 | +0.15(+0.95%) |
May 19, 2016 | 15.86 | 16.18 | 15.24 | 15.43 | 1,071,959 | -0.60(-3.75%) |
May 18, 2016 | 15.46 | 16.21 | 15.46 | 16.04 | 1,113,303 | +0.41(+2.64%) |
May 17, 2016 | 15.66 | 16.10 | 15.45 | 15.62 | 1,265,481 | -0.04(-0.23%) |
May 16, 2016 | 15.74 | 16.07 | 15.48 | 15.66 | 692,348 | -0.03(-0.17%) |
May 13, 2016 | 15.88 | 16.09 | 15.48 | 15.69 | 895,340 | -0.27(-1.67%) |
May 12, 2016 | 16.80 | 17.08 | 15.67 | 15.95 | 1,308,022 | -0.72(-4.30%) |
May 11, 2016 | 16.65 | 16.94 | 16.50 | 16.67 | 1,215,425 | -0.16(-0.96%) |
May 10, 2016 | 16.72 | 17.02 | 16.53 | 16.83 | 1,232,369 | +0.32(+1.93%) |
May 09, 2016 | 16.42 | 16.54 | 16.22 | 16.51 | 1,035,532 | +0.07(+0.45%) |
May 06, 2016 | 16.32 | 16.66 | 16.21 | 16.44 | 1,102,841 | +0.08(+0.48%) |
May 05, 2016 | 15.69 | 16.87 | 15.63 | 16.36 | 2,185,395 | +0.74(+4.75%) |
May 04, 2016 | 14.79 | 16.02 | 14.29 | 15.62 | 3,891,055 | -0.59(-3.65%) |
May 03, 2016 | 16.43 | 16.55 | 15.86 | 16.21 | 1,434,987 | -0.43(-2.61%) |
May 02, 2016 | 16.80 | 16.89 | 16.40 | 16.64 | 1,203,751 | +0.01(+0.03%) |
Apr 29, 2016 | 16.82 | 16.98 | 16.34 | 16.64 | 1,256,559 | -0.22(-1.30%) |
Apr 28, 2016 | 16.74 | 17.42 | 16.66 | 16.86 | 2,014,013 | -0.01(-0.06%) |
Apr 27, 2016 | 16.77 | 17.24 | 16.49 | 16.87 | 1,469,109 | +0.10(+0.59%) |
Apr 26, 2016 | 16.57 | 16.79 | 16.29 | 16.77 | 1,430,362 | +0.29(+1.75%) |
Apr 25, 2016 | 16.49 | 16.72 | 16.32 | 16.48 | 1,415,452 | -0.15(-0.88%) |
Apr 22, 2016 | 16.40 | 17.05 | 16.33 | 16.63 | 2,162,757 | +0.21(+1.31%) |
Apr 21, 2016 | 15.76 | 16.59 | 15.74 | 16.41 | 3,122,080 | +0.67(+4.29%) |
Apr 20, 2016 | 14.66 | 15.84 | 14.54 | 15.74 | 2,396,753 | +1.17(+8.00%) |
Apr 19, 2016 | 14.21 | 14.81 | 14.15 | 14.57 | 1,348,498 | +0.30(+2.09%) |
Apr 18, 2016 | 14.01 | 14.42 | 13.85 | 14.27 | 707,516 | +0.19(+1.34%) |
Apr 15, 2016 | 14.19 | 14.20 | 13.93 | 14.09 | 755,864 | -0.13(-0.88%) |
Apr 14, 2016 | 13.97 | 14.38 | 13.53 | 14.21 | 1,609,633 | +0.18(+1.27%) |
Apr 13, 2016 | 13.23 | 14.22 | 13.23 | 14.03 | 2,078,440 | +0.94(+7.15%) |
Apr 12, 2016 | 13.20 | 13.40 | 12.63 | 13.10 | 2,559,540 | -0.16(-1.22%) |
Apr 11, 2016 | 13.34 | 13.79 | 13.26 | 13.26 | 1,278,634 | -0.02(-0.16%) |
Apr 08, 2016 | 13.55 | 13.80 | 13.20 | 13.28 | 1,487,397 | +0.04(+0.32%) |
Apr 07, 2016 | 13.02 | 14.43 | 12.95 | 13.24 | 2,465,631 | +0.07(+0.56%) |
Apr 06, 2016 | 13.12 | 13.46 | 12.81 | 13.17 | 1,393,551 | +0.10(+0.76%) |
Apr 05, 2016 | 13.68 | 13.97 | 12.97 | 13.07 | 1,609,901 | -0.69(-5.02%) |
Apr 04, 2016 | 14.21 | 14.27 | 13.60 | 13.76 | 931,588 | -0.41(-2.92%) |