Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.18 | 14.66 | 14.15 | 14.64 | 87,440 | +0.56(+3.98%) |
Jun 29, 2016 | 13.87 | 14.16 | 13.85 | 14.08 | 67,012 | +0.35(+2.52%) |
Jun 28, 2016 | 13.77 | 13.92 | 13.56 | 13.74 | 118,421 | +0.23(+1.73%) |
Jun 27, 2016 | 14.09 | 14.19 | 13.50 | 13.50 | 98,353 | -0.80(-5.62%) |
Jun 24, 2016 | 14.35 | 14.61 | 14.03 | 14.31 | 306,192 | -0.79(-5.26%) |
Jun 23, 2016 | 14.90 | 15.14 | 14.90 | 15.10 | 61,698 | +0.40(+2.73%) |
Jun 22, 2016 | 14.88 | 14.99 | 14.70 | 14.70 | 47,517 | -0.07(-0.44%) |
Jun 21, 2016 | 14.48 | 14.87 | 14.13 | 14.77 | 79,839 | +0.38(+2.66%) |
Jun 20, 2016 | 14.17 | 14.69 | 14.17 | 14.38 | 83,032 | +0.39(+2.81%) |
Jun 17, 2016 | 14.40 | 14.48 | 13.80 | 13.99 | 201,734 | -0.36(-2.54%) |
Jun 16, 2016 | 14.52 | 14.52 | 14.24 | 14.35 | 63,122 | -0.24(-1.66%) |
Jun 15, 2016 | 14.81 | 14.92 | 14.58 | 14.60 | 105,485 | -0.14(-0.95%) |
Jun 14, 2016 | 15.07 | 15.46 | 14.68 | 14.74 | 65,868 | -0.52(-3.43%) |
Jun 13, 2016 | 15.08 | 15.37 | 15.08 | 15.26 | 65,949 | +0.06(+0.37%) |
Jun 10, 2016 | 15.10 | 15.36 | 15.09 | 15.20 | 33,956 | -0.11(-0.73%) |
Jun 09, 2016 | 15.33 | 15.46 | 15.13 | 15.32 | 56,483 | -0.10(-0.67%) |
Jun 08, 2016 | 15.46 | 15.46 | 15.26 | 15.42 | 131,222 | +0.08(+0.55%) |
Jun 07, 2016 | 15.38 | 15.44 | 15.23 | 15.34 | 51,614 | -0.02(-0.12%) |
Jun 06, 2016 | 15.22 | 15.44 | 14.90 | 15.35 | 36,473 | +0.11(+0.74%) |
Jun 03, 2016 | 15.11 | 15.32 | 14.90 | 15.24 | 107,419 | -0.04(-0.24%) |
Jun 02, 2016 | 15.29 | 15.31 | 15.20 | 15.28 | 30,629 | -0.15(-0.97%) |
Jun 01, 2016 | 15.17 | 15.51 | 14.48 | 15.43 | 50,249 | +0.14(+0.92%) |
May 31, 2016 | 15.27 | 15.39 | 15.22 | 15.29 | 62,045 | +0.04(+0.25%) |
May 27, 2016 | 15.09 | 15.25 | 15.25 | 15.25 | 76,508 | +0.11(+0.74%) |
May 26, 2016 | 15.89 | 15.89 | 15.09 | 15.14 | 29,950 | -0.31(-2.00%) |
May 25, 2016 | 15.12 | 15.56 | 15.10 | 15.45 | 59,051 | +0.36(+2.35%) |
May 24, 2016 | 14.78 | 15.15 | 14.78 | 15.09 | 99,581 | +0.39(+2.67%) |
May 23, 2016 | 14.90 | 14.91 | 14.64 | 14.70 | 44,585 | -0.19(-1.26%) |
May 20, 2016 | 14.69 | 14.94 | 14.69 | 14.89 | 71,393 | +0.29(+1.98%) |
May 19, 2016 | 14.68 | 14.70 | 14.36 | 14.60 | 94,688 | -0.13(-0.89%) |
May 18, 2016 | 14.10 | 14.80 | 13.95 | 14.73 | 88,080 | +0.61(+4.30%) |
May 17, 2016 | 14.52 | 14.61 | 14.05 | 14.12 | 72,074 | -0.46(-3.14%) |
May 16, 2016 | 14.48 | 14.74 | 14.48 | 14.58 | 116,796 | +0.12(+0.84%) |
May 13, 2016 | 14.54 | 14.78 | 14.37 | 14.46 | 75,931 | -0.14(-0.96%) |
May 12, 2016 | 14.76 | 14.79 | 14.51 | 14.60 | 38,059 | -0.10(-0.70%) |
May 11, 2016 | 14.75 | 14.90 | 14.65 | 14.70 | 36,097 | -0.11(-0.76%) |
May 10, 2016 | 14.58 | 14.90 | 14.58 | 14.81 | 81,978 | +0.36(+2.52%) |
May 09, 2016 | 14.59 | 14.61 | 14.39 | 14.45 | 170,202 | -0.21(-1.40%) |
May 06, 2016 | 14.55 | 14.70 | 14.50 | 14.65 | 55,518 | -0.01(-0.06%) |
May 05, 2016 | 15.00 | 15.00 | 14.54 | 14.66 | 73,274 | +0.00(+0.00%) |
May 04, 2016 | 14.86 | 14.97 | 14.56 | 14.66 | 64,671 | -0.21(-1.44%) |
May 03, 2016 | 15.10 | 15.20 | 14.75 | 14.88 | 48,208 | -0.32(-2.09%) |
May 02, 2016 | 15.09 | 15.30 | 14.92 | 15.20 | 43,786 | +0.09(+0.62%) |
Apr 29, 2016 | 15.09 | 15.21 | 14.89 | 15.10 | 69,455 | -0.08(-0.55%) |
Apr 28, 2016 | 15.30 | 15.38 | 15.10 | 15.19 | 77,344 | -0.24(-1.57%) |
Apr 27, 2016 | 15.62 | 15.66 | 15.18 | 15.43 | 121,300 | -0.26(-1.66%) |
Apr 26, 2016 | 15.61 | 15.75 | 15.37 | 15.69 | 121,238 | +0.10(+0.66%) |
Apr 25, 2016 | 16.18 | 16.18 | 15.40 | 15.59 | 200,865 | -0.60(-3.73%) |
Apr 22, 2016 | 16.03 | 16.26 | 15.68 | 16.19 | 180,447 | +0.13(+0.81%) |
Apr 21, 2016 | 16.12 | 16.25 | 15.96 | 16.06 | 68,806 | -0.13(-0.80%) |
Apr 20, 2016 | 15.94 | 16.21 | 15.84 | 16.19 | 79,624 | +0.23(+1.45%) |
Apr 19, 2016 | 15.68 | 15.97 | 15.54 | 15.96 | 51,301 | +0.33(+2.14%) |
Apr 18, 2016 | 15.63 | 15.78 | 15.52 | 15.62 | 89,370 | -0.02(-0.12%) |
Apr 15, 2016 | 15.40 | 15.72 | 15.40 | 15.64 | 63,227 | +0.11(+0.72%) |
Apr 14, 2016 | 15.34 | 15.68 | 15.34 | 15.53 | 53,604 | +0.05(+0.30%) |
Apr 13, 2016 | 15.10 | 15.48 | 15.07 | 15.48 | 133,434 | +0.46(+3.09%) |
Apr 12, 2016 | 14.90 | 15.09 | 14.78 | 15.02 | 71,985 | +0.19(+1.25%) |
Apr 11, 2016 | 14.58 | 14.89 | 14.48 | 14.84 | 51,587 | +0.31(+2.11%) |
Apr 08, 2016 | 14.60 | 14.71 | 14.42 | 14.53 | 62,363 | +0.01(+0.06%) |
Apr 07, 2016 | 14.47 | 14.53 | 14.39 | 14.52 | 136,498 | -0.04(-0.26%) |
Apr 06, 2016 | 14.52 | 14.58 | 14.33 | 14.56 | 78,115 | +0.05(+0.32%) |
Apr 05, 2016 | 15.18 | 15.18 | 14.50 | 14.51 | 75,012 | -0.74(-4.87%) |
Apr 04, 2016 | 15.22 | 15.36 | 15.01 | 15.25 | 98,205 | -0.03(-0.18%) |