Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.28 | 17.37 | 17.12 | 17.33 | 29,129 | -0.25(-1.39%) |
Jun 29, 2016 | 17.78 | 17.78 | 17.36 | 17.57 | 10,020 | +0.21(+1.24%) |
Jun 28, 2016 | 17.55 | 17.55 | 17.27 | 17.36 | 22,988 | -0.18(-1.03%) |
Jun 27, 2016 | 17.83 | 17.91 | 17.45 | 17.54 | 45,067 | +0.17(+0.98%) |
Jun 24, 2016 | 17.36 | 17.60 | 16.96 | 17.37 | 80,728 | +1.20(+7.42%) |
Jun 23, 2016 | 16.21 | 16.29 | 16.11 | 16.17 | 30,685 | +0.24(+1.51%) |
Jun 22, 2016 | 15.91 | 15.93 | 15.66 | 15.93 | 10,918 | +0.00(+0.00%) |
Jun 21, 2016 | 15.95 | 16.05 | 15.84 | 15.93 | 63,343 | -0.33(-2.03%) |
Jun 20, 2016 | 16.14 | 16.30 | 16.04 | 16.26 | 61,559 | -0.63(-3.73%) |
Jun 17, 2016 | 16.88 | 16.89 | 16.56 | 16.89 | 95,821 | +0.85(+5.30%) |
Jun 16, 2016 | 16.75 | 16.75 | 16.04 | 16.04 | 104,476 | -0.75(-4.47%) |
Jun 15, 2016 | 16.30 | 16.79 | 16.12 | 16.79 | 76,243 | +0.21(+1.27%) |
Jun 14, 2016 | 16.73 | 16.85 | 16.50 | 16.58 | 56,253 | -0.20(-1.19%) |
Jun 13, 2016 | 16.77 | 16.85 | 16.72 | 16.78 | 106,769 | +0.16(+0.96%) |
Jun 10, 2016 | 16.75 | 16.85 | 16.54 | 16.62 | 198,938 | -0.01(-0.06%) |
Jun 09, 2016 | 16.45 | 16.66 | 16.35 | 16.63 | 69,566 | -0.07(-0.42%) |
Jun 08, 2016 | 16.48 | 16.80 | 16.29 | 16.70 | 464,007 | +0.71(+4.44%) |
Jun 07, 2016 | 16.00 | 16.01 | 15.80 | 15.99 | 94,838 | -0.31(-1.90%) |
Jun 06, 2016 | 16.20 | 16.34 | 15.95 | 16.30 | 51,270 | +0.86(+5.57%) |
Jun 03, 2016 | 14.76 | 15.45 | 14.70 | 15.44 | 64,184 | +1.53(+11.00%) |
Jun 02, 2016 | 14.10 | 14.10 | 13.84 | 13.91 | 5,296 | -0.11(-0.78%) |
Jun 01, 2016 | 14.02 | 14.10 | 13.88 | 14.02 | 9,132 | +0.22(+1.59%) |
May 31, 2016 | 13.55 | 13.95 | 13.55 | 13.80 | 24,963 | +0.41(+3.06%) |
May 27, 2016 | 13.39 | 13.39 | 13.39 | 0 | -0.38(-2.79%) | |
May 26, 2016 | 14.00 | 14.00 | 13.71 | 13.78 | 8,821 | -0.04(-0.25%) |
May 25, 2016 | 13.61 | 13.82 | 13.50 | 13.81 | 54,112 | -0.20(-1.43%) |
May 24, 2016 | 14.15 | 14.29 | 14.01 | 14.01 | 29,210 | -0.66(-4.50%) |
May 23, 2016 | 14.77 | 14.77 | 14.55 | 14.67 | 8,357 | +0.37(+2.59%) |
May 20, 2016 | 14.40 | 14.49 | 14.23 | 14.30 | 21,801 | -0.03(-0.21%) |
May 19, 2016 | 14.04 | 14.33 | 13.85 | 14.33 | 33,701 | -0.47(-3.18%) |
May 18, 2016 | 15.37 | 15.50 | 14.66 | 14.80 | 33,695 | -0.86(-5.49%) |
May 17, 2016 | 15.52 | 15.77 | 15.27 | 15.66 | 7,413 | +0.26(+1.66%) |
May 16, 2016 | 15.44 | 15.58 | 15.35 | 15.40 | 35,446 | +0.29(+1.95%) |
May 13, 2016 | 15.09 | 15.20 | 14.94 | 15.11 | 21,186 | -0.46(-2.95%) |
May 12, 2016 | 15.50 | 15.86 | 15.50 | 15.57 | 16,051 | +0.34(+2.23%) |
May 11, 2016 | 15.03 | 15.23 | 14.95 | 15.23 | 13,761 | +0.59(+4.03%) |
May 10, 2016 | 14.41 | 14.64 | 14.30 | 14.64 | 67,846 | +0.46(+3.24%) |
May 09, 2016 | 14.39 | 14.39 | 14.18 | 14.18 | 9,358 | -0.78(-5.21%) |
May 06, 2016 | 14.66 | 15.07 | 14.66 | 14.96 | 79,560 | +0.72(+5.02%) |
May 05, 2016 | 14.15 | 14.37 | 14.11 | 14.24 | 23,236 | +0.27(+1.97%) |
May 04, 2016 | 14.30 | 14.30 | 13.91 | 13.97 | 124,384 | -0.71(-4.84%) |
May 03, 2016 | 15.00 | 15.00 | 14.57 | 14.68 | 54,029 | -0.32(-2.13%) |
May 02, 2016 | 15.40 | 15.40 | 14.93 | 15.00 | 31,927 | +0.21(+1.42%) |
Apr 29, 2016 | 14.50 | 14.90 | 14.50 | 14.79 | 32,192 | +0.62(+4.38%) |
Apr 28, 2016 | 13.98 | 14.17 | 13.83 | 14.17 | 66,919 | +0.63(+4.65%) |
Apr 27, 2016 | 13.61 | 13.97 | 13.54 | 13.54 | 9,021 | -0.21(-1.53%) |
Apr 26, 2016 | 13.62 | 13.83 | 13.62 | 13.75 | 12,860 | +0.20(+1.48%) |
Apr 25, 2016 | 13.65 | 13.70 | 13.48 | 13.55 | 38,144 | +0.13(+0.97%) |
Apr 22, 2016 | 13.85 | 13.85 | 13.42 | 13.42 | 38,515 | -0.24(-1.76%) |
Apr 21, 2016 | 13.93 | 13.93 | 13.53 | 13.66 | 119,390 | -0.36(-2.57%) |
Apr 20, 2016 | 14.23 | 14.32 | 13.94 | 14.02 | 28,887 | -0.52(-3.58%) |
Apr 19, 2016 | 14.31 | 14.60 | 14.14 | 14.54 | 40,294 | +0.56(+4.01%) |
Apr 18, 2016 | 13.91 | 14.03 | 13.87 | 13.98 | 15,183 | +0.33(+2.42%) |
Apr 15, 2016 | 13.48 | 13.70 | 13.48 | 13.65 | 10,273 | +0.20(+1.49%) |
Apr 14, 2016 | 13.64 | 13.70 | 13.33 | 13.45 | 38,463 | +0.09(+0.67%) |
Apr 13, 2016 | 13.57 | 13.57 | 13.35 | 13.36 | 22,707 | -0.34(-2.48%) |
Apr 12, 2016 | 13.99 | 13.99 | 13.53 | 13.70 | 37,222 | -0.34(-2.42%) |
Apr 11, 2016 | 13.62 | 14.04 | 13.62 | 14.04 | 52,339 | +0.66(+4.93%) |
Apr 08, 2016 | 13.49 | 13.49 | 13.00 | 13.38 | 27,435 | +0.33(+2.53%) |
Apr 07, 2016 | 12.89 | 13.11 | 12.89 | 13.05 | 6,045 | +0.37(+2.90%) |
Apr 06, 2016 | 12.59 | 12.70 | 12.47 | 12.68 | 4,446 | -0.25(-1.92%) |
Apr 05, 2016 | 12.88 | 12.97 | 12.69 | 12.93 | 9,872 | +0.18(+1.41%) |
Apr 04, 2016 | 12.86 | 12.92 | 12.75 | 12.75 | 19,416 | -0.09(-0.70%) |