Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.00 | 18.20 | 16.90 | 17.80 | 13,712 | +0.70(+4.09%) |
Jun 29, 2016 | 16.40 | 17.40 | 16.30 | 17.10 | 14,994 | +0.61(+3.71%) |
Jun 28, 2016 | 20.00 | 20.00 | 16.10 | 16.49 | 72,533 | -3.11(-15.87%) |
Jun 27, 2016 | 17.60 | 19.80 | 17.10 | 19.60 | 95,059 | +2.20(+12.64%) |
Jun 24, 2016 | 16.20 | 17.60 | 16.20 | 17.40 | 16,328 | +0.20(+1.16%) |
Jun 23, 2016 | 17.10 | 17.70 | 16.70 | 17.20 | 7,445 | +0.30(+1.78%) |
Jun 22, 2016 | 17.30 | 18.19 | 16.90 | 16.90 | 5,332 | -0.20(-1.17%) |
Jun 21, 2016 | 16.90 | 17.90 | 16.70 | 17.10 | 6,647 | -0.20(-1.16%) |
Jun 20, 2016 | 17.30 | 17.65 | 16.70 | 17.30 | 3,134 | +0.20(+1.17%) |
Jun 17, 2016 | 17.10 | 18.70 | 17.00 | 17.10 | 22,447 | +0.30(+1.79%) |
Jun 16, 2016 | 17.00 | 17.20 | 16.50 | 16.80 | 2,842 | -0.40(-2.33%) |
Jun 15, 2016 | 17.00 | 17.40 | 16.60 | 17.20 | 5,576 | +0.30(+1.78%) |
Jun 14, 2016 | 16.21 | 17.30 | 16.10 | 16.90 | 7,025 | +0.50(+3.05%) |
Jun 13, 2016 | 17.10 | 17.10 | 16.10 | 16.40 | 25,879 | -0.80(-4.65%) |
Jun 10, 2016 | 17.50 | 17.60 | 17.00 | 17.20 | 10,175 | -0.30(-1.71%) |
Jun 09, 2016 | 17.60 | 18.07 | 17.10 | 17.50 | 12,856 | -0.10(-0.57%) |
Jun 08, 2016 | 17.70 | 18.20 | 17.30 | 17.60 | 12,664 | -0.13(-0.72%) |
Jun 07, 2016 | 17.60 | 18.20 | 17.30 | 17.73 | 25,374 | +0.23(+1.30%) |
Jun 06, 2016 | 17.50 | 18.90 | 17.00 | 17.50 | 52,743 | +0.00(+0.00%) |
Jun 03, 2016 | 17.20 | 18.30 | 17.20 | 17.50 | 27,027 | +0.20(+1.16%) |
Jun 02, 2016 | 16.90 | 17.50 | 16.50 | 17.30 | 10,026 | +0.70(+4.22%) |
Jun 01, 2016 | 17.00 | 17.20 | 16.50 | 16.60 | 10,779 | -0.40(-2.35%) |
May 31, 2016 | 17.00 | 17.80 | 16.90 | 17.00 | 9,501 | +0.10(+0.59%) |
May 27, 2016 | 16.70 | 16.90 | 16.90 | 16.90 | 8,280 | +0.20(+1.20%) |
May 26, 2016 | 16.60 | 17.20 | 16.20 | 16.70 | 27,596 | -0.10(-0.60%) |
May 25, 2016 | 18.10 | 18.50 | 16.70 | 16.80 | 31,818 | -1.40(-7.69%) |
May 24, 2016 | 16.90 | 19.00 | 16.90 | 18.20 | 89,314 | +1.20(+7.07%) |
May 23, 2016 | 16.90 | 17.77 | 16.64 | 17.00 | 9,688 | +0.20(+1.18%) |
May 20, 2016 | 16.90 | 17.50 | 16.70 | 16.80 | 3,543 | -0.20(-1.18%) |
May 19, 2016 | 16.90 | 17.21 | 16.30 | 17.00 | 8,427 | +0.30(+1.80%) |
May 18, 2016 | 17.20 | 18.28 | 16.50 | 16.70 | 26,924 | +0.00(+0.00%) |
May 17, 2016 | 17.90 | 17.90 | 16.60 | 16.70 | 12,593 | +0.20(+1.21%) |
May 16, 2016 | 16.70 | 17.40 | 16.50 | 16.50 | 10,541 | -0.40(-2.36%) |
May 13, 2016 | 16.50 | 17.50 | 16.50 | 16.90 | 9,012 | +0.10(+0.59%) |
May 12, 2016 | 18.00 | 19.60 | 16.50 | 16.80 | 88,222 | -0.60(-3.45%) |
May 11, 2016 | 18.00 | 18.00 | 16.50 | 17.40 | 16,387 | -0.30(-1.69%) |
May 10, 2016 | 17.20 | 17.90 | 16.80 | 17.70 | 11,396 | +1.00(+5.99%) |
May 09, 2016 | 17.00 | 17.50 | 16.50 | 16.70 | 12,141 | -0.60(-3.47%) |
May 06, 2016 | 18.10 | 18.10 | 17.10 | 17.30 | 5,756 | -0.50(-2.81%) |
May 05, 2016 | 17.50 | 17.90 | 17.50 | 17.80 | 9,998 | +0.20(+1.14%) |
May 04, 2016 | 17.60 | 18.90 | 17.50 | 17.60 | 20,152 | -0.40(-2.22%) |
May 03, 2016 | 18.40 | 19.53 | 17.90 | 18.00 | 9,657 | -0.90(-4.76%) |
May 02, 2016 | 19.60 | 19.60 | 18.60 | 18.90 | 23,248 | -0.70(-3.57%) |
Apr 29, 2016 | 20.30 | 20.50 | 19.30 | 19.60 | 22,398 | -0.80(-3.92%) |
Apr 28, 2016 | 19.50 | 21.00 | 19.00 | 20.40 | 29,829 | +0.50(+2.52%) |
Apr 27, 2016 | 21.40 | 21.40 | 19.50 | 19.90 | 82,293 | -1.90(-8.72%) |
Apr 26, 2016 | 26.20 | 26.50 | 21.00 | 21.80 | 618,435 | -1.00(-4.38%) |
Apr 25, 2016 | 21.60 | 23.00 | 20.70 | 22.80 | 107,254 | +1.90(+9.09%) |
Apr 22, 2016 | 20.50 | 21.60 | 20.30 | 20.90 | 16,578 | +0.10(+0.48%) |
Apr 21, 2016 | 19.80 | 22.30 | 19.30 | 20.80 | 47,767 | +1.00(+5.05%) |
Apr 20, 2016 | 19.80 | 22.60 | 19.20 | 19.80 | 173,753 | -0.70(-3.41%) |
Apr 19, 2016 | 18.40 | 20.60 | 17.60 | 20.50 | 61,130 | +2.30(+12.64%) |
Apr 18, 2016 | 17.60 | 18.31 | 17.00 | 18.20 | 15,970 | +0.69(+3.94%) |
Apr 15, 2016 | 17.90 | 18.40 | 17.30 | 17.51 | 7,123 | -0.59(-3.26%) |
Apr 14, 2016 | 17.50 | 18.80 | 17.30 | 18.10 | 21,964 | +0.80(+4.62%) |
Apr 13, 2016 | 16.50 | 17.80 | 16.40 | 17.30 | 18,441 | +0.80(+4.83%) |
Apr 12, 2016 | 17.00 | 17.00 | 16.20 | 16.50 | 16,525 | -0.60(-3.49%) |
Apr 11, 2016 | 17.00 | 17.80 | 16.50 | 17.10 | 9,757 | -0.04(-0.25%) |
Apr 08, 2016 | 18.40 | 18.50 | 17.00 | 17.14 | 17,042 | -0.76(-4.23%) |
Apr 07, 2016 | 18.80 | 18.80 | 16.60 | 17.90 | 32,534 | -0.80(-4.28%) |
Apr 06, 2016 | 17.50 | 18.80 | 16.40 | 18.70 | 111,368 | +1.20(+6.86%) |
Apr 05, 2016 | 13.70 | 24.80 | 13.70 | 17.50 | 549,672 | +4.14(+30.99%) |
Apr 04, 2016 | 13.60 | 13.60 | 13.20 | 13.36 | 3,457 | -0.24(-1.76%) |