Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.26 | 13.41 | 13.14 | 13.40 | 65,212 | +0.11(+0.85%) |
Jun 29, 2016 | 13.10 | 13.41 | 13.07 | 13.29 | 70,157 | +0.09(+0.72%) |
Jun 28, 2016 | 13.55 | 13.62 | 13.12 | 13.19 | 85,957 | -0.19(-1.42%) |
Jun 27, 2016 | 14.14 | 14.14 | 13.35 | 13.38 | 130,743 | -1.02(-7.10%) |
Jun 24, 2016 | 14.21 | 14.49 | 13.86 | 14.40 | 234,599 | -0.45(-3.06%) |
Jun 23, 2016 | 14.68 | 14.94 | 14.65 | 14.86 | 116,638 | +0.29(+2.02%) |
Jun 22, 2016 | 14.59 | 14.71 | 14.46 | 14.57 | 80,589 | -0.04(-0.26%) |
Jun 21, 2016 | 14.71 | 14.71 | 14.44 | 14.60 | 31,223 | -0.10(-0.71%) |
Jun 20, 2016 | 14.93 | 15.16 | 14.69 | 14.71 | 115,682 | -0.07(-0.45%) |
Jun 17, 2016 | 14.65 | 15.11 | 14.49 | 14.77 | 183,072 | +0.16(+1.10%) |
Jun 16, 2016 | 14.37 | 14.66 | 14.30 | 14.61 | 28,642 | -0.05(-0.32%) |
Jun 15, 2016 | 14.92 | 15.03 | 14.63 | 14.66 | 30,190 | -0.19(-1.28%) |
Jun 14, 2016 | 14.61 | 14.88 | 14.53 | 14.85 | 38,497 | +0.21(+1.42%) |
Jun 13, 2016 | 14.59 | 14.94 | 14.48 | 14.64 | 71,669 | +0.04(+0.26%) |
Jun 10, 2016 | 14.65 | 14.67 | 14.40 | 14.60 | 67,199 | -0.27(-1.85%) |
Jun 09, 2016 | 14.93 | 15.37 | 14.82 | 14.88 | 62,401 | -0.15(-1.01%) |
Jun 08, 2016 | 14.88 | 15.07 | 14.74 | 15.03 | 216,102 | +0.21(+1.41%) |
Jun 07, 2016 | 14.75 | 14.89 | 14.01 | 14.82 | 146,838 | +0.09(+0.64%) |
Jun 06, 2016 | 14.64 | 14.85 | 14.32 | 14.73 | 72,089 | +0.07(+0.45%) |
Jun 03, 2016 | 14.73 | 14.73 | 14.32 | 14.66 | 64,483 | -0.02(-0.13%) |
Jun 02, 2016 | 14.24 | 14.90 | 14.23 | 14.68 | 104,039 | +0.38(+2.65%) |
Jun 01, 2016 | 14.21 | 14.37 | 13.83 | 14.30 | 107,807 | +0.11(+0.80%) |
May 31, 2016 | 14.32 | 14.37 | 13.89 | 14.19 | 76,629 | -0.13(-0.93%) |
May 27, 2016 | 14.23 | 14.32 | 14.32 | 14.32 | 51,528 | -0.02(-0.13%) |
May 26, 2016 | 14.34 | 14.40 | 14.24 | 14.34 | 27,743 | -0.03(-0.20%) |
May 25, 2016 | 14.31 | 14.50 | 14.26 | 14.37 | 36,845 | +0.12(+0.86%) |
May 24, 2016 | 14.12 | 14.33 | 13.97 | 14.24 | 45,332 | +0.24(+1.69%) |
May 23, 2016 | 14.10 | 14.72 | 13.99 | 14.01 | 55,936 | -0.02(-0.14%) |
May 20, 2016 | 13.77 | 14.16 | 13.77 | 14.03 | 52,798 | +0.35(+2.56%) |
May 19, 2016 | 13.94 | 14.03 | 13.41 | 13.68 | 40,602 | -0.08(-0.55%) |
May 18, 2016 | 13.34 | 14.12 | 13.34 | 13.75 | 47,188 | +0.06(+0.41%) |
May 17, 2016 | 13.81 | 14.24 | 13.56 | 13.69 | 80,241 | -0.10(-0.76%) |
May 16, 2016 | 13.63 | 14.22 | 13.63 | 13.80 | 51,292 | +0.31(+2.32%) |
May 13, 2016 | 13.44 | 14.53 | 13.26 | 13.49 | 90,697 | +0.01(+0.07%) |
May 12, 2016 | 14.16 | 14.28 | 13.47 | 13.48 | 65,847 | -0.64(-4.56%) |
May 11, 2016 | 14.43 | 14.46 | 14.03 | 14.12 | 55,681 | -0.35(-2.42%) |
May 10, 2016 | 14.19 | 14.51 | 13.93 | 14.47 | 159,024 | +0.39(+2.76%) |
May 09, 2016 | 14.48 | 14.53 | 14.03 | 14.08 | 70,748 | -0.45(-3.13%) |
May 06, 2016 | 14.53 | 15.07 | 14.18 | 14.54 | 97,159 | +0.01(+0.07%) |
May 05, 2016 | 14.89 | 15.02 | 14.44 | 14.53 | 76,282 | -0.23(-1.54%) |
May 04, 2016 | 15.42 | 15.42 | 14.57 | 14.76 | 76,442 | -0.22(-1.45%) |
May 03, 2016 | 15.44 | 15.86 | 14.79 | 14.97 | 56,417 | -0.64(-4.11%) |
May 02, 2016 | 15.62 | 15.65 | 15.12 | 15.62 | 59,774 | +0.02(+0.12%) |
Apr 29, 2016 | 15.45 | 15.64 | 15.16 | 15.60 | 55,761 | +0.18(+1.16%) |
Apr 28, 2016 | 15.92 | 15.92 | 15.41 | 15.42 | 53,841 | -0.27(-1.75%) |
Apr 27, 2016 | 17.14 | 17.14 | 15.61 | 15.69 | 63,534 | -0.09(-0.60%) |
Apr 26, 2016 | 15.53 | 15.80 | 15.28 | 15.79 | 72,170 | +0.25(+1.58%) |
Apr 25, 2016 | 16.21 | 16.21 | 15.46 | 15.54 | 51,910 | -0.57(-3.52%) |
Apr 22, 2016 | 16.06 | 16.24 | 15.83 | 16.11 | 42,427 | +0.11(+0.71%) |
Apr 21, 2016 | 16.23 | 16.26 | 15.64 | 15.99 | 52,844 | +0.02(+0.12%) |
Apr 20, 2016 | 15.66 | 16.11 | 15.66 | 15.97 | 70,097 | +0.26(+1.68%) |
Apr 19, 2016 | 15.37 | 15.71 | 15.07 | 15.71 | 52,340 | +0.36(+2.34%) |
Apr 18, 2016 | 15.05 | 15.38 | 15.05 | 15.35 | 46,910 | +0.15(+0.99%) |
Apr 15, 2016 | 15.05 | 15.21 | 14.87 | 15.20 | 40,119 | +0.06(+0.37%) |
Apr 14, 2016 | 15.29 | 15.29 | 14.93 | 15.14 | 40,024 | +0.13(+0.88%) |
Apr 13, 2016 | 14.79 | 15.04 | 14.65 | 15.01 | 54,147 | +0.33(+2.25%) |
Apr 12, 2016 | 14.31 | 14.79 | 14.25 | 14.68 | 41,381 | +0.39(+2.71%) |
Apr 11, 2016 | 14.50 | 14.83 | 14.28 | 14.29 | 41,482 | -0.09(-0.66%) |
Apr 08, 2016 | 14.45 | 14.60 | 14.22 | 14.39 | 34,409 | +0.09(+0.59%) |
Apr 07, 2016 | 14.55 | 14.60 | 14.23 | 14.30 | 36,108 | -0.38(-2.57%) |
Apr 06, 2016 | 14.56 | 14.89 | 14.26 | 14.68 | 44,315 | -0.08(-0.51%) |
Apr 05, 2016 | 14.71 | 14.86 | 14.40 | 14.76 | 89,435 | -0.09(-0.64%) |
Apr 04, 2016 | 14.97 | 15.10 | 14.66 | 14.85 | 56,741 | -0.07(-0.44%) |