Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.28 | 16.56 | 16.28 | 16.56 | 79,925 | +0.71(+4.48%) |
Jun 29, 2016 | 15.88 | 15.94 | 15.82 | 15.85 | 45,601 | +0.57(+3.73%) |
Jun 28, 2016 | 15.30 | 15.33 | 15.09 | 15.28 | 74,547 | +0.77(+5.31%) |
Jun 27, 2016 | 14.70 | 14.70 | 14.37 | 14.51 | 85,688 | -0.37(-2.45%) |
Jun 24, 2016 | 14.90 | 15.23 | 14.81 | 14.88 | 76,988 | -1.50(-9.13%) |
Jun 23, 2016 | 16.58 | 16.58 | 16.20 | 16.37 | 39,205 | +0.43(+2.70%) |
Jun 22, 2016 | 16.09 | 16.09 | 15.84 | 15.94 | 61,566 | +0.04(+0.22%) |
Jun 21, 2016 | 15.96 | 15.96 | 15.73 | 15.90 | 61,680 | +0.05(+0.32%) |
Jun 20, 2016 | 15.90 | 16.01 | 15.83 | 15.86 | 51,075 | +0.41(+2.62%) |
Jun 17, 2016 | 15.32 | 15.51 | 15.26 | 15.45 | 94,492 | +0.29(+1.91%) |
Jun 16, 2016 | 15.23 | 15.23 | 14.85 | 15.16 | 188,322 | -0.28(-1.81%) |
Jun 15, 2016 | 15.54 | 15.58 | 15.44 | 15.44 | 81,334 | +0.17(+1.11%) |
Jun 14, 2016 | 15.38 | 15.38 | 15.18 | 15.27 | 46,722 | -0.41(-2.61%) |
Jun 13, 2016 | 15.67 | 15.81 | 15.65 | 15.68 | 93,116 | -0.33(-2.06%) |
Jun 10, 2016 | 16.08 | 16.12 | 15.94 | 16.01 | 128,191 | -0.49(-2.97%) |
Jun 09, 2016 | 16.41 | 16.56 | 16.39 | 16.50 | 95,398 | -0.70(-4.07%) |
Jun 08, 2016 | 17.14 | 17.24 | 17.10 | 17.20 | 1,530,696 | +0.16(+0.94%) |
Jun 07, 2016 | 17.06 | 17.11 | 16.91 | 17.04 | 33,424 | +0.21(+1.26%) |
Jun 06, 2016 | 16.51 | 16.84 | 16.51 | 16.83 | 269,482 | +0.13(+0.77%) |
Jun 03, 2016 | 16.87 | 16.87 | 16.54 | 16.70 | 31,937 | +0.09(+0.54%) |
Jun 02, 2016 | 16.62 | 16.65 | 16.46 | 16.61 | 46,385 | -0.11(-0.63%) |
Jun 01, 2016 | 16.51 | 16.75 | 16.51 | 16.71 | 24,247 | +0.10(+0.60%) |
May 31, 2016 | 16.87 | 16.87 | 16.54 | 16.61 | 26,406 | -0.32(-1.86%) |
May 27, 2016 | 16.93 | 16.93 | 16.93 | 0 | -0.12(-0.67%) | |
May 26, 2016 | 17.06 | 17.17 | 17.00 | 17.05 | 58,700 | +0.24(+1.40%) |
May 25, 2016 | 16.79 | 16.89 | 16.76 | 16.81 | 63,865 | +0.21(+1.30%) |
May 24, 2016 | 16.46 | 16.63 | 16.46 | 16.59 | 29,223 | -0.04(-0.24%) |
May 23, 2016 | 16.59 | 16.67 | 16.56 | 16.64 | 29,002 | -0.16(-0.98%) |
May 20, 2016 | 16.59 | 16.96 | 16.59 | 16.80 | 28,822 | +0.51(+3.13%) |
May 19, 2016 | 16.27 | 16.30 | 16.14 | 16.29 | 44,981 | -0.25(-1.51%) |
May 18, 2016 | 16.61 | 16.74 | 16.43 | 16.54 | 18,984 | +0.05(+0.30%) |
May 17, 2016 | 16.51 | 16.76 | 16.26 | 16.49 | 24,978 | -0.14(-0.84%) |
May 16, 2016 | 16.25 | 16.73 | 16.25 | 16.63 | 18,973 | +0.15(+0.91%) |
May 13, 2016 | 16.53 | 16.62 | 16.45 | 16.48 | 21,141 | -0.08(-0.48%) |
May 12, 2016 | 16.74 | 16.74 | 16.46 | 16.56 | 28,474 | +0.15(+0.94%) |
May 11, 2016 | 16.49 | 16.65 | 16.40 | 16.41 | 20,625 | -0.46(-2.76%) |
May 10, 2016 | 16.74 | 16.92 | 16.74 | 16.87 | 34,092 | +0.21(+1.26%) |
May 09, 2016 | 16.65 | 16.79 | 16.58 | 16.66 | 27,681 | +0.38(+2.33%) |
May 06, 2016 | 16.18 | 16.32 | 16.18 | 16.28 | 18,815 | -0.12(-0.73%) |
May 05, 2016 | 16.68 | 16.68 | 16.31 | 16.40 | 24,695 | -0.09(-0.55%) |
May 04, 2016 | 16.50 | 16.57 | 16.35 | 16.49 | 58,956 | -0.46(-2.71%) |
May 03, 2016 | 17.00 | 17.05 | 16.80 | 16.95 | 34,722 | -0.25(-1.42%) |
May 02, 2016 | 17.08 | 17.23 | 17.08 | 17.20 | 13,505 | +0.04(+0.20%) |
Apr 29, 2016 | 17.10 | 17.23 | 17.04 | 17.16 | 1,211,193 | -0.06(-0.35%) |
Apr 28, 2016 | 17.05 | 17.25 | 17.05 | 17.22 | 686,756 | +0.36(+2.14%) |
Apr 27, 2016 | 16.74 | 16.88 | 16.70 | 16.86 | 153,034 | +0.29(+1.75%) |
Apr 26, 2016 | 16.63 | 16.67 | 16.54 | 16.57 | 17,574 | +0.06(+0.36%) |
Apr 25, 2016 | 16.68 | 16.68 | 16.51 | 16.51 | 25,007 | +0.19(+1.16%) |
Apr 22, 2016 | 16.50 | 16.50 | 16.28 | 16.32 | 43,764 | -0.43(-2.57%) |
Apr 21, 2016 | 17.07 | 17.07 | 16.74 | 16.75 | 62,465 | -0.50(-2.90%) |
Apr 20, 2016 | 17.21 | 17.31 | 17.14 | 17.25 | 20,410 | -0.10(-0.58%) |
Apr 19, 2016 | 17.20 | 17.49 | 17.20 | 17.35 | 37,493 | +0.53(+3.15%) |
Apr 18, 2016 | 16.41 | 16.89 | 16.41 | 16.82 | 47,798 | +0.39(+2.37%) |
Apr 15, 2016 | 16.37 | 16.48 | 16.37 | 16.43 | 47,002 | -0.03(-0.18%) |
Apr 14, 2016 | 16.52 | 16.58 | 16.39 | 16.46 | 67,731 | -0.29(-1.74%) |
Apr 13, 2016 | 16.71 | 16.75 | 16.64 | 16.75 | 28,298 | +0.05(+0.30%) |
Apr 12, 2016 | 16.59 | 16.70 | 16.49 | 16.70 | 27,919 | +0.32(+1.95%) |
Apr 11, 2016 | 16.57 | 16.57 | 16.36 | 16.38 | 33,553 | +0.60(+3.80%) |
Apr 08, 2016 | 15.68 | 15.89 | 15.68 | 15.78 | 25,580 | +0.08(+0.51%) |
Apr 07, 2016 | 15.80 | 15.82 | 15.61 | 15.70 | 21,065 | -0.06(-0.35%) |
Apr 06, 2016 | 15.68 | 15.83 | 15.61 | 15.76 | 18,542 | +0.24(+1.51%) |
Apr 05, 2016 | 15.57 | 15.57 | 15.43 | 15.52 | 531,000 | -0.17(-1.05%) |
Apr 04, 2016 | 15.82 | 15.93 | 15.66 | 15.69 | 159,882 | -0.21(-1.29%) |