Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.14 | 14.17 | 13.91 | 14.05 | 318,155 | -0.08(-0.55%) |
Jun 29, 2016 | 13.98 | 14.13 | 13.69 | 14.13 | 347,169 | +0.36(+2.58%) |
Jun 28, 2016 | 13.69 | 13.90 | 13.52 | 13.78 | 526,471 | +0.37(+2.78%) |
Jun 27, 2016 | 13.44 | 13.65 | 13.25 | 13.40 | 773,621 | -0.23(-1.65%) |
Jun 24, 2016 | 13.36 | 13.83 | 13.25 | 13.63 | 1,171,798 | -0.49(-3.49%) |
Jun 23, 2016 | 13.94 | 14.16 | 13.88 | 14.12 | 500,543 | +0.27(+1.94%) |
Jun 22, 2016 | 13.85 | 14.20 | 13.83 | 13.85 | 321,439 | -0.06(-0.44%) |
Jun 21, 2016 | 13.74 | 13.96 | 13.66 | 13.92 | 279,334 | +0.23(+1.71%) |
Jun 20, 2016 | 13.92 | 14.20 | 13.62 | 13.68 | 527,705 | -0.11(-0.82%) |
Jun 17, 2016 | 13.61 | 13.92 | 13.61 | 13.79 | 361,068 | +0.23(+1.66%) |
Jun 16, 2016 | 13.55 | 13.67 | 13.32 | 13.57 | 258,952 | -0.02(-0.13%) |
Jun 15, 2016 | 13.60 | 13.87 | 13.56 | 13.59 | 314,987 | +0.07(+0.51%) |
Jun 14, 2016 | 13.53 | 13.79 | 13.32 | 13.52 | 567,683 | -0.12(-0.89%) |
Jun 13, 2016 | 13.53 | 14.16 | 13.47 | 13.64 | 802,016 | -0.03(-0.25%) |
Jun 10, 2016 | 13.71 | 13.83 | 13.53 | 13.67 | 268,227 | -0.22(-1.56%) |
Jun 09, 2016 | 14.03 | 14.08 | 13.85 | 13.89 | 345,496 | -0.25(-1.78%) |
Jun 08, 2016 | 14.22 | 14.24 | 14.11 | 14.14 | 346,185 | -0.06(-0.43%) |
Jun 07, 2016 | 14.06 | 14.22 | 14.03 | 14.20 | 567,231 | +0.13(+0.92%) |
Jun 06, 2016 | 13.92 | 14.37 | 13.92 | 14.07 | 639,765 | +0.15(+1.06%) |
Jun 03, 2016 | 13.92 | 13.97 | 13.70 | 13.92 | 340,721 | -0.10(-0.74%) |
Jun 02, 2016 | 14.18 | 14.18 | 13.85 | 14.03 | 286,505 | -0.17(-1.22%) |
Jun 01, 2016 | 13.86 | 14.20 | 13.78 | 14.20 | 242,497 | +0.29(+2.12%) |
May 31, 2016 | 14.11 | 14.29 | 13.80 | 13.91 | 396,488 | -0.19(-1.35%) |
May 27, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 240,551 | +0.01(+0.06%) |
May 26, 2016 | 14.37 | 14.42 | 14.05 | 14.09 | 399,411 | -0.28(-1.93%) |
May 25, 2016 | 14.36 | 14.43 | 14.17 | 14.37 | 780,936 | +0.07(+0.48%) |
May 24, 2016 | 14.28 | 14.30 | 14.18 | 14.30 | 571,303 | +0.10(+0.73%) |
May 23, 2016 | 14.05 | 14.24 | 13.99 | 14.19 | 372,724 | +0.09(+0.61%) |
May 20, 2016 | 13.80 | 14.15 | 13.67 | 14.11 | 351,407 | +0.35(+2.52%) |
May 19, 2016 | 14.11 | 14.13 | 13.65 | 13.76 | 564,458 | -0.47(-3.29%) |
May 18, 2016 | 14.01 | 14.33 | 14.00 | 14.23 | 1,113,367 | +0.16(+1.11%) |
May 17, 2016 | 13.72 | 14.26 | 13.72 | 14.07 | 532,266 | +0.36(+2.59%) |
May 16, 2016 | 13.69 | 13.97 | 13.68 | 13.72 | 349,547 | +0.03(+0.25%) |
May 13, 2016 | 13.70 | 14.11 | 13.66 | 13.68 | 415,033 | -0.06(-0.44%) |
May 12, 2016 | 13.32 | 13.79 | 13.27 | 13.74 | 946,000 | +0.29(+2.19%) |
May 11, 2016 | 13.82 | 13.85 | 13.41 | 13.45 | 1,067,025 | -0.44(-3.18%) |
May 10, 2016 | 14.23 | 14.32 | 13.85 | 13.89 | 854,493 | -0.20(-1.41%) |
May 09, 2016 | 14.03 | 14.37 | 13.75 | 14.09 | 486,077 | +0.03(+0.18%) |
May 06, 2016 | 13.90 | 14.49 | 13.90 | 14.06 | 526,565 | +0.00(+0.00%) |
May 05, 2016 | 14.24 | 14.44 | 13.92 | 14.06 | 533,628 | -0.14(-0.98%) |
May 04, 2016 | 14.11 | 14.39 | 13.87 | 14.20 | 697,118 | -0.09(-0.61%) |
May 03, 2016 | 14.70 | 14.81 | 14.20 | 14.29 | 750,529 | -0.50(-3.40%) |
May 02, 2016 | 14.47 | 15.02 | 14.39 | 14.79 | 1,516,818 | +0.29(+2.03%) |
Apr 29, 2016 | 14.82 | 14.84 | 14.24 | 14.50 | 515,626 | -0.32(-2.16%) |
Apr 28, 2016 | 14.76 | 15.39 | 14.74 | 14.82 | 857,772 | -0.49(-3.22%) |
Apr 27, 2016 | 13.90 | 15.56 | 13.86 | 15.31 | 1,531,877 | +0.13(+0.86%) |
Apr 26, 2016 | 15.11 | 15.21 | 14.90 | 15.18 | 680,953 | +0.18(+1.21%) |
Apr 25, 2016 | 14.90 | 15.00 | 14.47 | 15.00 | 461,013 | +0.00(+0.00%) |
Apr 22, 2016 | 15.27 | 15.37 | 14.97 | 15.00 | 348,751 | -0.32(-2.09%) |
Apr 21, 2016 | 15.34 | 15.41 | 15.15 | 15.32 | 1,045,201 | +0.01(+0.06%) |
Apr 20, 2016 | 15.37 | 15.46 | 15.21 | 15.31 | 503,679 | -0.02(-0.11%) |
Apr 19, 2016 | 15.32 | 15.36 | 15.08 | 15.33 | 660,246 | +0.16(+1.03%) |
Apr 18, 2016 | 14.87 | 15.29 | 14.81 | 15.17 | 1,060,627 | +0.23(+1.51%) |
Apr 15, 2016 | 14.82 | 15.21 | 14.80 | 14.95 | 983,502 | +0.18(+1.23%) |
Apr 14, 2016 | 14.89 | 15.05 | 14.69 | 14.76 | 1,068,963 | -0.16(-1.10%) |
Apr 13, 2016 | 14.45 | 14.93 | 14.26 | 14.93 | 1,148,072 | +0.72(+5.06%) |
Apr 12, 2016 | 14.03 | 14.34 | 13.95 | 14.21 | 345,159 | +0.26(+1.86%) |
Apr 11, 2016 | 14.02 | 14.18 | 13.89 | 13.95 | 383,580 | +0.08(+0.56%) |
Apr 08, 2016 | 14.11 | 14.28 | 13.80 | 13.87 | 341,277 | -0.04(-0.31%) |
Apr 07, 2016 | 13.88 | 14.03 | 13.76 | 13.92 | 404,284 | -0.03(-0.25%) |
Apr 06, 2016 | 13.98 | 14.10 | 13.84 | 13.95 | 301,062 | +0.08(+0.56%) |
Apr 05, 2016 | 14.01 | 14.10 | 13.79 | 13.87 | 607,024 | -0.22(-1.54%) |
Apr 04, 2016 | 14.75 | 14.82 | 13.99 | 14.09 | 515,358 | -0.62(-4.24%) |