Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.34 | 14.92 | 13.97 | 14.92 | 393,699 | +0.66(+4.63%) |
Jun 29, 2016 | 14.22 | 14.30 | 14.05 | 14.26 | 260,707 | +0.14(+1.02%) |
Jun 28, 2016 | 14.05 | 14.16 | 13.84 | 14.11 | 266,693 | +0.89(+6.71%) |
Jun 27, 2016 | 13.78 | 13.82 | 13.14 | 13.23 | 818,731 | -1.07(-7.50%) |
Jun 24, 2016 | 14.18 | 14.51 | 13.74 | 14.30 | 955,543 | -2.81(-16.42%) |
Jun 23, 2016 | 16.98 | 17.18 | 16.84 | 17.11 | 233,181 | +0.77(+4.69%) |
Jun 22, 2016 | 16.42 | 16.69 | 16.30 | 16.34 | 333,801 | -0.08(-0.50%) |
Jun 21, 2016 | 16.53 | 16.55 | 16.30 | 16.42 | 108,132 | +0.02(+0.13%) |
Jun 20, 2016 | 16.22 | 16.53 | 16.16 | 16.40 | 651,283 | +0.78(+5.02%) |
Jun 17, 2016 | 15.43 | 15.72 | 15.39 | 15.62 | 161,165 | +0.70(+4.70%) |
Jun 16, 2016 | 14.65 | 14.98 | 14.38 | 14.92 | 318,959 | -0.37(-2.43%) |
Jun 15, 2016 | 15.50 | 15.50 | 15.21 | 15.29 | 218,531 | -0.27(-1.72%) |
Jun 14, 2016 | 15.76 | 15.89 | 15.37 | 15.56 | 277,087 | -0.19(-1.18%) |
Jun 13, 2016 | 16.16 | 16.16 | 15.68 | 15.74 | 363,743 | -0.86(-5.16%) |
Jun 10, 2016 | 17.17 | 17.17 | 16.53 | 16.60 | 1,337,819 | -1.27(-7.10%) |
Jun 09, 2016 | 17.93 | 17.95 | 17.68 | 17.87 | 194,755 | -0.12(-0.69%) |
Jun 08, 2016 | 18.14 | 18.22 | 17.97 | 17.99 | 222,748 | -0.27(-1.47%) |
Jun 07, 2016 | 17.95 | 18.45 | 17.95 | 18.26 | 394,975 | +0.37(+2.08%) |
Jun 06, 2016 | 17.93 | 18.03 | 17.64 | 17.89 | 186,016 | +0.04(+0.23%) |
Jun 03, 2016 | 17.74 | 17.93 | 17.68 | 17.85 | 509,776 | +0.47(+2.73%) |
Jun 02, 2016 | 17.35 | 17.48 | 17.17 | 17.37 | 260,034 | -0.21(-1.17%) |
Jun 01, 2016 | 17.52 | 17.70 | 17.37 | 17.58 | 168,256 | +0.23(+1.31%) |
May 31, 2016 | 18.01 | 18.14 | 17.23 | 17.35 | 618,840 | -0.19(-1.06%) |
May 27, 2016 | 17.97 | 17.54 | 17.54 | 17.54 | 355,398 | -0.41(-2.30%) |
May 26, 2016 | 18.12 | 18.12 | 17.83 | 17.95 | 208,995 | +0.06(+0.35%) |
May 25, 2016 | 17.95 | 18.10 | 17.74 | 17.89 | 658,802 | -0.58(-3.13%) |
May 24, 2016 | 18.22 | 18.47 | 17.95 | 18.47 | 855,864 | -0.17(-0.89%) |
May 23, 2016 | 18.36 | 18.69 | 18.16 | 18.63 | 857,705 | +0.72(+4.03%) |
May 20, 2016 | 17.72 | 17.91 | 17.70 | 17.91 | 381,881 | +0.64(+3.70%) |
May 19, 2016 | 17.33 | 17.34 | 17.08 | 17.27 | 132,325 | -0.21(-1.18%) |
May 18, 2016 | 17.35 | 17.68 | 17.35 | 17.48 | 187,041 | -0.02(-0.12%) |
May 17, 2016 | 17.41 | 17.66 | 17.31 | 17.50 | 197,666 | +0.27(+1.56%) |
May 16, 2016 | 17.29 | 17.29 | 17.10 | 17.23 | 173,331 | +0.19(+1.09%) |
May 13, 2016 | 17.48 | 17.50 | 16.92 | 17.04 | 185,840 | -0.54(-3.05%) |
May 12, 2016 | 17.79 | 17.91 | 17.46 | 17.58 | 177,715 | +0.14(+0.83%) |
May 11, 2016 | 17.52 | 17.56 | 17.33 | 17.43 | 172,530 | -0.12(-0.71%) |
May 10, 2016 | 17.70 | 17.77 | 17.43 | 17.56 | 578,609 | +0.31(+1.79%) |
May 09, 2016 | 16.73 | 17.29 | 16.73 | 17.25 | 783,442 | +0.50(+2.96%) |
May 06, 2016 | 16.88 | 17.04 | 16.66 | 16.75 | 171,730 | +0.14(+0.87%) |
May 05, 2016 | 16.61 | 16.75 | 16.53 | 16.61 | 244,587 | +0.52(+3.20%) |
May 04, 2016 | 16.11 | 16.44 | 16.03 | 16.09 | 386,541 | +0.47(+3.04%) |
May 03, 2016 | 15.97 | 16.03 | 15.62 | 15.62 | 125,680 | -0.56(-3.44%) |
May 02, 2016 | 16.18 | 16.26 | 15.95 | 16.18 | 127,201 | -0.02(-0.13%) |
Apr 29, 2016 | 15.78 | 16.20 | 15.78 | 16.20 | 375,403 | +0.41(+2.61%) |
Apr 28, 2016 | 15.95 | 16.05 | 15.76 | 15.78 | 370,157 | -0.19(-1.16%) |
Apr 27, 2016 | 16.11 | 16.16 | 15.91 | 15.97 | 287,143 | -0.58(-3.49%) |
Apr 26, 2016 | 16.71 | 16.77 | 16.42 | 16.55 | 226,405 | -0.10(-0.62%) |
Apr 25, 2016 | 16.86 | 16.86 | 16.55 | 16.65 | 167,016 | -0.37(-2.18%) |
Apr 22, 2016 | 16.71 | 17.02 | 16.61 | 17.02 | 262,341 | +0.41(+2.48%) |
Apr 21, 2016 | 16.20 | 16.71 | 16.20 | 16.61 | 209,171 | +0.62(+3.87%) |
Apr 20, 2016 | 15.99 | 16.07 | 15.85 | 15.99 | 330,878 | +0.07(+0.44%) |
Apr 19, 2016 | 15.85 | 15.99 | 15.78 | 15.92 | 178,068 | +0.22(+1.40%) |
Apr 18, 2016 | 15.50 | 15.74 | 15.47 | 15.70 | 113,003 | +0.23(+1.47%) |
Apr 15, 2016 | 15.58 | 15.73 | 15.43 | 15.47 | 238,529 | +0.66(+4.46%) |
Apr 14, 2016 | 14.57 | 14.86 | 14.57 | 14.81 | 83,111 | +0.02(+0.14%) |
Apr 13, 2016 | 14.63 | 14.81 | 14.55 | 14.79 | 87,045 | -0.19(-1.24%) |
Apr 12, 2016 | 14.77 | 15.04 | 14.75 | 14.98 | 96,006 | -0.02(-0.14%) |
Apr 11, 2016 | 15.06 | 15.21 | 14.98 | 15.00 | 95,363 | +0.19(+1.25%) |
Apr 08, 2016 | 14.98 | 15.10 | 14.79 | 14.81 | 163,150 | +0.27(+1.84%) |
Apr 07, 2016 | 14.84 | 14.84 | 14.46 | 14.55 | 132,615 | -0.45(-3.03%) |
Apr 06, 2016 | 14.92 | 15.02 | 14.69 | 15.00 | 126,024 | +0.16(+1.11%) |
Apr 05, 2016 | 14.92 | 14.97 | 14.79 | 14.84 | 127,439 | -0.19(-1.24%) |
Apr 04, 2016 | 15.35 | 15.35 | 15.02 | 15.02 | 133,691 | -0.66(-4.21%) |