Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.18 | 16.50 | 15.77 | 16.49 | 194,588 | +0.31(+1.92%) |
Jun 29, 2016 | 15.80 | 16.38 | 15.59 | 16.18 | 157,100 | +0.63(+4.05%) |
Jun 28, 2016 | 15.51 | 15.64 | 15.36 | 15.55 | 146,545 | +0.29(+1.90%) |
Jun 27, 2016 | 15.55 | 15.85 | 15.10 | 15.26 | 216,146 | -0.51(-3.23%) |
Jun 24, 2016 | 15.71 | 15.87 | 15.63 | 15.77 | 213,872 | -0.69(-4.19%) |
Jun 23, 2016 | 16.16 | 16.55 | 16.14 | 16.46 | 143,381 | +0.52(+3.26%) |
Jun 22, 2016 | 16.07 | 16.50 | 15.91 | 15.94 | 140,034 | -0.03(-0.19%) |
Jun 21, 2016 | 16.19 | 16.19 | 15.73 | 15.97 | 158,905 | -0.29(-1.78%) |
Jun 20, 2016 | 16.27 | 16.63 | 16.13 | 16.26 | 214,142 | +0.19(+1.18%) |
Jun 17, 2016 | 15.92 | 16.49 | 15.92 | 16.07 | 294,855 | +0.12(+0.75%) |
Jun 16, 2016 | 16.07 | 16.52 | 15.66 | 15.95 | 154,497 | -0.29(-1.79%) |
Jun 15, 2016 | 16.41 | 17.04 | 16.19 | 16.24 | 162,389 | -0.15(-0.92%) |
Jun 14, 2016 | 16.32 | 16.62 | 16.17 | 16.39 | 101,479 | -0.03(-0.18%) |
Jun 13, 2016 | 16.74 | 16.74 | 16.34 | 16.42 | 133,374 | -0.46(-2.73%) |
Jun 10, 2016 | 17.11 | 17.34 | 16.88 | 16.88 | 240,241 | -0.46(-2.65%) |
Jun 09, 2016 | 17.20 | 17.40 | 16.78 | 17.34 | 283,986 | -0.05(-0.29%) |
Jun 08, 2016 | 17.42 | 17.60 | 17.16 | 17.39 | 274,836 | +0.13(+0.75%) |
Jun 07, 2016 | 16.92 | 17.29 | 16.80 | 17.26 | 257,866 | +0.32(+1.89%) |
Jun 06, 2016 | 16.30 | 16.96 | 16.30 | 16.94 | 208,133 | +0.72(+4.44%) |
Jun 03, 2016 | 16.18 | 16.30 | 16.00 | 16.22 | 181,078 | +0.03(+0.19%) |
Jun 02, 2016 | 16.00 | 16.34 | 15.86 | 16.19 | 206,466 | +0.11(+0.68%) |
Jun 01, 2016 | 16.45 | 17.32 | 15.88 | 16.08 | 209,794 | -0.49(-2.96%) |
May 31, 2016 | 15.97 | 16.71 | 15.87 | 16.57 | 438,120 | +0.71(+4.48%) |
May 27, 2016 | 15.84 | 15.86 | 15.86 | 15.86 | 234,700 | -0.05(-0.31%) |
May 26, 2016 | 16.50 | 16.50 | 15.70 | 15.91 | 356,378 | -0.48(-2.93%) |
May 25, 2016 | 15.92 | 16.50 | 15.92 | 16.39 | 253,868 | +0.59(+3.73%) |
May 24, 2016 | 16.05 | 16.14 | 15.71 | 15.80 | 246,277 | -0.25(-1.56%) |
May 23, 2016 | 15.64 | 16.22 | 15.19 | 16.05 | 293,746 | +0.29(+1.84%) |
May 20, 2016 | 15.69 | 15.93 | 15.60 | 15.76 | 149,004 | +0.17(+1.09%) |
May 19, 2016 | 15.54 | 16.23 | 15.13 | 15.59 | 189,129 | -0.12(-0.76%) |
May 18, 2016 | 15.90 | 16.27 | 15.62 | 15.71 | 194,067 | -0.18(-1.13%) |
May 17, 2016 | 16.29 | 16.50 | 15.65 | 15.89 | 339,387 | -0.45(-2.75%) |
May 16, 2016 | 15.76 | 16.50 | 15.45 | 16.34 | 308,592 | +0.76(+4.88%) |
May 13, 2016 | 15.00 | 15.68 | 14.99 | 15.58 | 342,104 | +0.50(+3.32%) |
May 12, 2016 | 15.40 | 15.77 | 14.95 | 15.08 | 178,788 | -0.26(-1.69%) |
May 11, 2016 | 15.20 | 15.64 | 15.02 | 15.34 | 378,400 | +0.17(+1.12%) |
May 10, 2016 | 14.92 | 15.21 | 14.89 | 15.17 | 213,687 | +0.29(+1.95%) |
May 09, 2016 | 15.08 | 15.27 | 14.85 | 14.88 | 302,565 | -0.29(-1.91%) |
May 06, 2016 | 14.46 | 15.37 | 14.31 | 15.17 | 573,995 | +0.89(+6.23%) |
May 05, 2016 | 17.53 | 17.99 | 14.07 | 14.28 | 1,515,388 | -4.25(-22.94%) |
May 04, 2016 | 18.54 | 19.10 | 18.42 | 18.53 | 117,325 | -0.07(-0.38%) |
May 03, 2016 | 18.70 | 19.27 | 18.27 | 18.60 | 102,557 | -0.35(-1.85%) |
May 02, 2016 | 18.84 | 19.23 | 18.55 | 18.95 | 109,422 | +0.11(+0.58%) |
Apr 29, 2016 | 19.02 | 19.26 | 18.63 | 18.84 | 170,443 | -0.13(-0.69%) |
Apr 28, 2016 | 19.09 | 19.19 | 18.89 | 18.97 | 137,372 | -0.22(-1.15%) |
Apr 27, 2016 | 18.96 | 19.32 | 18.86 | 19.19 | 79,512 | +0.27(+1.43%) |
Apr 26, 2016 | 18.70 | 18.93 | 18.30 | 18.92 | 95,584 | +0.32(+1.72%) |
Apr 25, 2016 | 19.07 | 19.24 | 18.43 | 18.60 | 126,631 | -0.53(-2.77%) |
Apr 22, 2016 | 18.76 | 19.21 | 18.76 | 19.13 | 95,728 | +0.34(+1.81%) |
Apr 21, 2016 | 19.24 | 19.26 | 18.75 | 18.79 | 120,834 | -0.42(-2.19%) |
Apr 20, 2016 | 19.26 | 19.37 | 19.10 | 19.21 | 125,386 | -0.13(-0.67%) |
Apr 19, 2016 | 18.93 | 19.40 | 18.90 | 19.34 | 130,758 | +0.50(+2.65%) |
Apr 18, 2016 | 17.92 | 18.90 | 17.92 | 18.84 | 171,055 | +0.59(+3.23%) |
Apr 15, 2016 | 18.15 | 18.53 | 17.93 | 18.25 | 153,754 | -0.05(-0.27%) |
Apr 14, 2016 | 18.33 | 18.37 | 18.04 | 18.30 | 229,031 | -0.02(-0.11%) |
Apr 13, 2016 | 17.73 | 18.40 | 17.71 | 18.32 | 202,085 | +0.65(+3.68%) |
Apr 12, 2016 | 17.07 | 17.76 | 16.94 | 17.67 | 246,390 | +0.70(+4.12%) |
Apr 11, 2016 | 17.11 | 17.53 | 16.97 | 16.97 | 192,643 | -0.25(-1.45%) |
Apr 08, 2016 | 17.13 | 17.37 | 16.81 | 17.22 | 206,171 | +0.34(+2.01%) |
Apr 07, 2016 | 17.26 | 17.44 | 16.83 | 16.88 | 275,385 | -0.51(-2.93%) |
Apr 06, 2016 | 17.42 | 17.46 | 17.22 | 17.39 | 237,216 | +0.09(+0.52%) |
Apr 05, 2016 | 17.11 | 17.46 | 16.93 | 17.30 | 377,229 | +0.15(+0.87%) |
Apr 04, 2016 | 17.26 | 17.55 | 17.02 | 17.15 | 849,040 | -0.15(-0.87%) |