Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.81 | 17.41 | 16.72 | 17.01 | 527,161 | +0.31(+1.88%) |
Jun 29, 2016 | 16.40 | 16.77 | 16.36 | 16.69 | 412,883 | +0.30(+1.80%) |
Jun 28, 2016 | 16.49 | 16.57 | 16.17 | 16.40 | 606,346 | +0.01(+0.06%) |
Jun 27, 2016 | 16.56 | 16.73 | 16.33 | 16.39 | 379,300 | -0.41(-2.42%) |
Jun 24, 2016 | 16.71 | 17.08 | 16.64 | 16.80 | 1,131,356 | -0.82(-4.67%) |
Jun 23, 2016 | 17.30 | 17.64 | 17.20 | 17.62 | 322,315 | +0.52(+3.03%) |
Jun 22, 2016 | 17.29 | 17.57 | 17.07 | 17.10 | 454,055 | -0.14(-0.80%) |
Jun 21, 2016 | 17.54 | 17.74 | 17.17 | 17.24 | 365,689 | -0.20(-1.17%) |
Jun 20, 2016 | 17.15 | 18.22 | 17.08 | 17.44 | 823,164 | +0.30(+1.72%) |
Jun 17, 2016 | 17.20 | 17.41 | 16.93 | 17.15 | 565,678 | +0.01(+0.05%) |
Jun 16, 2016 | 16.89 | 17.54 | 16.85 | 17.14 | 937,800 | +0.68(+4.16%) |
Jun 15, 2016 | 16.20 | 16.53 | 16.17 | 16.45 | 334,919 | +0.19(+1.19%) |
Jun 14, 2016 | 16.11 | 16.52 | 16.05 | 16.26 | 622,979 | +0.15(+0.92%) |
Jun 13, 2016 | 16.04 | 16.27 | 15.95 | 16.11 | 306,416 | -0.03(-0.17%) |
Jun 10, 2016 | 16.25 | 16.42 | 16.06 | 16.14 | 280,808 | -0.29(-1.79%) |
Jun 09, 2016 | 16.41 | 16.56 | 16.30 | 16.43 | 272,799 | -0.12(-0.72%) |
Jun 08, 2016 | 16.55 | 16.66 | 16.41 | 16.55 | 317,403 | +0.07(+0.45%) |
Jun 07, 2016 | 16.33 | 16.77 | 16.15 | 16.48 | 425,146 | +0.15(+0.90%) |
Jun 06, 2016 | 16.22 | 16.45 | 16.17 | 16.33 | 389,907 | +0.11(+0.68%) |
Jun 03, 2016 | 16.31 | 16.38 | 16.14 | 16.22 | 169,999 | -0.10(-0.62%) |
Jun 02, 2016 | 16.14 | 16.39 | 16.07 | 16.32 | 223,872 | +0.06(+0.39%) |
Jun 01, 2016 | 16.03 | 16.30 | 15.97 | 16.26 | 226,325 | +0.14(+0.85%) |
May 31, 2016 | 16.06 | 16.31 | 16.03 | 16.12 | 330,394 | +0.06(+0.34%) |
May 27, 2016 | 15.95 | 16.07 | 16.07 | 16.07 | 280,970 | +0.07(+0.46%) |
May 26, 2016 | 15.97 | 16.40 | 15.97 | 15.99 | 494,951 | +0.12(+0.75%) |
May 25, 2016 | 15.68 | 15.94 | 15.65 | 15.87 | 272,400 | +0.17(+1.05%) |
May 24, 2016 | 15.36 | 15.79 | 15.36 | 15.71 | 496,306 | +0.44(+2.88%) |
May 23, 2016 | 15.64 | 15.72 | 15.23 | 15.27 | 499,102 | -0.36(-2.29%) |
May 20, 2016 | 15.64 | 15.74 | 15.40 | 15.63 | 526,381 | +0.06(+0.41%) |
May 19, 2016 | 15.66 | 16.12 | 15.50 | 15.56 | 571,764 | -0.19(-1.22%) |
May 18, 2016 | 15.49 | 15.93 | 15.49 | 15.75 | 618,425 | +0.09(+0.59%) |
May 17, 2016 | 15.62 | 16.01 | 15.26 | 15.66 | 2,476,371 | -0.77(-4.69%) |
May 16, 2016 | 16.53 | 16.62 | 16.21 | 16.43 | 317,364 | -0.02(-0.11%) |
May 13, 2016 | 16.32 | 16.88 | 16.32 | 16.45 | 295,605 | +0.13(+0.79%) |
May 12, 2016 | 16.61 | 16.80 | 15.97 | 16.32 | 661,765 | -0.27(-1.60%) |
May 11, 2016 | 16.19 | 17.27 | 16.19 | 16.59 | 880,970 | +0.60(+3.73%) |
May 10, 2016 | 16.52 | 16.75 | 15.53 | 15.99 | 1,056,237 | +0.34(+2.17%) |
May 09, 2016 | 15.71 | 15.78 | 15.41 | 15.65 | 383,680 | -0.06(-0.41%) |
May 06, 2016 | 15.41 | 15.82 | 15.21 | 15.72 | 459,175 | +0.30(+1.96%) |
May 05, 2016 | 15.44 | 15.60 | 15.30 | 15.41 | 366,159 | +0.13(+0.84%) |
May 04, 2016 | 15.53 | 15.83 | 15.19 | 15.29 | 344,899 | -0.21(-1.36%) |
May 03, 2016 | 15.96 | 16.25 | 15.46 | 15.50 | 491,699 | -0.66(-4.09%) |
May 02, 2016 | 15.27 | 16.30 | 15.27 | 16.16 | 712,803 | +0.89(+5.83%) |
Apr 29, 2016 | 15.49 | 15.82 | 15.20 | 15.27 | 526,401 | -0.39(-2.46%) |
Apr 28, 2016 | 15.46 | 16.33 | 15.30 | 15.65 | 656,298 | +0.17(+1.13%) |
Apr 27, 2016 | 15.70 | 15.85 | 15.45 | 15.48 | 370,886 | -0.18(-1.17%) |
Apr 26, 2016 | 15.43 | 15.66 | 15.29 | 15.66 | 323,197 | +0.29(+1.91%) |
Apr 25, 2016 | 15.50 | 15.52 | 15.20 | 15.37 | 197,360 | -0.09(-0.59%) |
Apr 22, 2016 | 15.19 | 15.50 | 14.96 | 15.46 | 278,038 | +0.28(+1.81%) |
Apr 21, 2016 | 15.41 | 15.51 | 15.08 | 15.19 | 401,735 | -0.22(-1.43%) |
Apr 20, 2016 | 14.99 | 15.55 | 14.91 | 15.41 | 471,067 | +0.39(+2.63%) |
Apr 19, 2016 | 15.08 | 15.38 | 14.84 | 15.01 | 314,538 | -0.07(-0.49%) |
Apr 18, 2016 | 14.81 | 15.21 | 14.81 | 15.08 | 363,068 | +0.09(+0.61%) |
Apr 15, 2016 | 14.91 | 15.01 | 14.79 | 14.99 | 341,562 | +0.12(+0.80%) |
Apr 14, 2016 | 14.87 | 14.95 | 14.78 | 14.87 | 346,058 | -0.06(-0.43%) |
Apr 13, 2016 | 14.92 | 15.00 | 14.74 | 14.94 | 439,015 | +0.11(+0.74%) |
Apr 12, 2016 | 14.44 | 14.86 | 14.27 | 14.83 | 533,505 | +0.46(+3.19%) |
Apr 11, 2016 | 14.89 | 15.01 | 14.29 | 14.37 | 784,192 | -0.50(-3.39%) |
Apr 08, 2016 | 14.67 | 14.93 | 14.42 | 14.87 | 555,028 | +0.19(+1.31%) |
Apr 07, 2016 | 15.05 | 15.10 | 14.56 | 14.68 | 491,536 | -0.41(-2.74%) |
Apr 06, 2016 | 15.43 | 15.46 | 14.73 | 15.09 | 609,186 | -0.29(-1.91%) |
Apr 05, 2016 | 15.01 | 15.68 | 14.68 | 15.39 | 1,119,293 | +0.19(+1.27%) |
Apr 04, 2016 | 16.25 | 17.30 | 14.59 | 15.19 | 3,518,090 | -0.69(-4.33%) |