Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 15.55 | 15.98 | 15.55 | 15.86 | 40,529 | +0.25(+1.60%) |
Jun 29, 2016 | 15.34 | 15.68 | 15.34 | 15.61 | 36,958 | +0.27(+1.74%) |
Jun 28, 2016 | 15.47 | 15.83 | 15.25 | 15.34 | 31,054 | -0.10(-0.64%) |
Jun 27, 2016 | 16.29 | 16.32 | 15.32 | 15.44 | 53,813 | -1.25(-7.48%) |
Jun 24, 2016 | 16.34 | 17.00 | 16.34 | 16.69 | 150,421 | -0.56(-3.26%) |
Jun 23, 2016 | 16.87 | 17.26 | 16.68 | 17.25 | 31,281 | +0.45(+2.71%) |
Jun 22, 2016 | 16.62 | 16.91 | 16.62 | 16.79 | 31,573 | +0.14(+0.86%) |
Jun 21, 2016 | 16.55 | 16.75 | 16.34 | 16.65 | 28,821 | +0.03(+0.16%) |
Jun 20, 2016 | 16.50 | 16.80 | 16.45 | 16.62 | 50,061 | +0.21(+1.25%) |
Jun 17, 2016 | 16.11 | 16.45 | 15.83 | 16.42 | 96,691 | +0.37(+2.28%) |
Jun 16, 2016 | 15.96 | 16.09 | 15.85 | 16.05 | 40,761 | -0.11(-0.66%) |
Jun 15, 2016 | 15.39 | 16.27 | 15.28 | 16.16 | 77,657 | +0.73(+4.74%) |
Jun 14, 2016 | 15.63 | 15.77 | 15.25 | 15.43 | 52,296 | -0.03(-0.17%) |
Jun 13, 2016 | 15.74 | 15.80 | 14.99 | 15.46 | 26,936 | -0.41(-2.59%) |
Jun 10, 2016 | 15.77 | 16.29 | 15.39 | 15.87 | 29,320 | -0.12(-0.73%) |
Jun 09, 2016 | 16.29 | 16.44 | 15.89 | 15.98 | 23,497 | -0.40(-2.45%) |
Jun 08, 2016 | 16.18 | 16.45 | 16.10 | 16.38 | 50,749 | +0.13(+0.82%) |
Jun 07, 2016 | 16.15 | 16.41 | 16.15 | 16.25 | 33,660 | +0.07(+0.44%) |
Jun 06, 2016 | 16.05 | 16.33 | 15.56 | 16.18 | 56,732 | +0.09(+0.55%) |
Jun 03, 2016 | 15.95 | 16.23 | 15.72 | 16.09 | 43,625 | +0.06(+0.39%) |
Jun 02, 2016 | 15.77 | 16.05 | 15.40 | 16.03 | 41,959 | +0.16(+1.01%) |
Jun 01, 2016 | 16.11 | 16.32 | 15.78 | 15.87 | 34,250 | -0.26(-1.60%) |
May 31, 2016 | 15.99 | 16.14 | 15.77 | 16.13 | 65,038 | +0.07(+0.44%) |
May 27, 2016 | 15.67 | 16.05 | 16.05 | 16.05 | 40,587 | +0.50(+3.21%) |
May 26, 2016 | 15.90 | 16.04 | 15.54 | 15.55 | 41,826 | -0.22(-1.41%) |
May 25, 2016 | 16.21 | 16.49 | 15.69 | 15.78 | 31,687 | -0.44(-2.70%) |
May 24, 2016 | 15.91 | 16.25 | 15.88 | 16.21 | 43,453 | +0.47(+3.00%) |
May 23, 2016 | 15.40 | 15.87 | 15.40 | 15.74 | 45,084 | +0.44(+2.86%) |
May 20, 2016 | 15.10 | 15.43 | 15.10 | 15.30 | 34,894 | +0.27(+1.78%) |
May 19, 2016 | 15.08 | 15.25 | 14.95 | 15.04 | 55,795 | -0.12(-0.76%) |
May 18, 2016 | 15.07 | 15.30 | 14.53 | 15.15 | 27,135 | -0.11(-0.70%) |
May 17, 2016 | 15.48 | 15.68 | 14.89 | 15.26 | 72,150 | -0.27(-1.72%) |
May 16, 2016 | 15.76 | 15.76 | 15.46 | 15.53 | 75,329 | -0.09(-0.57%) |
May 13, 2016 | 15.55 | 15.83 | 14.08 | 15.62 | 56,441 | -0.05(-0.34%) |
May 12, 2016 | 15.39 | 15.83 | 15.23 | 15.67 | 60,248 | +0.12(+0.80%) |
May 11, 2016 | 15.14 | 15.56 | 14.98 | 15.55 | 44,190 | +0.34(+2.23%) |
May 10, 2016 | 14.99 | 15.33 | 14.67 | 15.21 | 83,250 | +0.12(+0.77%) |
May 09, 2016 | 15.10 | 15.39 | 15.05 | 15.09 | 106,697 | -0.19(-1.23%) |
May 06, 2016 | 14.76 | 15.30 | 13.94 | 15.28 | 178,288 | +0.20(+1.30%) |
May 05, 2016 | 15.24 | 15.24 | 14.95 | 15.08 | 47,006 | +0.03(+0.18%) |
May 04, 2016 | 15.05 | 15.39 | 14.95 | 15.06 | 67,630 | -0.09(-0.59%) |
May 03, 2016 | 14.83 | 15.21 | 14.75 | 15.14 | 66,226 | +0.11(+0.71%) |
May 02, 2016 | 14.68 | 15.09 | 14.56 | 15.04 | 52,824 | +0.18(+1.20%) |
Apr 29, 2016 | 14.56 | 14.94 | 14.54 | 14.86 | 48,578 | +0.22(+1.52%) |
Apr 28, 2016 | 14.66 | 14.96 | 14.45 | 14.64 | 37,663 | -0.19(-1.26%) |
Apr 27, 2016 | 14.11 | 14.88 | 13.98 | 14.82 | 37,435 | +0.02(+0.12%) |
Apr 26, 2016 | 14.92 | 14.94 | 14.55 | 14.81 | 44,754 | -0.09(-0.60%) |
Apr 25, 2016 | 14.47 | 14.92 | 14.27 | 14.89 | 43,882 | +0.24(+1.64%) |
Apr 22, 2016 | 14.25 | 14.75 | 12.83 | 14.65 | 43,229 | +0.45(+3.14%) |
Apr 21, 2016 | 14.12 | 14.27 | 14.01 | 14.21 | 75,557 | +0.04(+0.31%) |
Apr 20, 2016 | 13.88 | 14.33 | 13.88 | 14.16 | 20,790 | +0.01(+0.06%) |
Apr 19, 2016 | 14.20 | 14.24 | 14.07 | 14.15 | 43,861 | +0.09(+0.63%) |
Apr 18, 2016 | 13.74 | 14.20 | 13.70 | 14.07 | 41,419 | +0.12(+0.83%) |
Apr 15, 2016 | 13.68 | 14.09 | 13.68 | 13.95 | 20,045 | +0.20(+1.43%) |
Apr 14, 2016 | 13.19 | 13.86 | 12.96 | 13.75 | 64,451 | +0.54(+4.05%) |
Apr 13, 2016 | 12.38 | 13.34 | 12.38 | 13.22 | 75,641 | +0.99(+8.10%) |
Apr 12, 2016 | 12.41 | 12.59 | 12.17 | 12.23 | 82,111 | -0.16(-1.29%) |
Apr 11, 2016 | 12.70 | 13.30 | 12.34 | 12.39 | 62,495 | -0.08(-0.64%) |
Apr 08, 2016 | 12.13 | 12.66 | 12.13 | 12.47 | 65,859 | +0.54(+4.54%) |
Apr 07, 2016 | 12.53 | 12.53 | 11.81 | 11.93 | 357,804 | -0.68(-5.42%) |
Apr 06, 2016 | 12.38 | 12.71 | 12.05 | 12.61 | 43,452 | +0.29(+2.38%) |
Apr 05, 2016 | 13.15 | 13.16 | 12.29 | 12.32 | 61,397 | -0.99(-7.47%) |
Apr 04, 2016 | 13.51 | 13.51 | 13.21 | 13.31 | 32,095 | -0.05(-0.40%) |