Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.58 | 17.09 | 16.33 | 16.42 | 162,959 | -0.19(-1.14%) |
Jun 29, 2016 | 15.83 | 17.23 | 15.77 | 16.61 | 283,859 | +0.89(+5.66%) |
Jun 28, 2016 | 15.72 | 16.19 | 15.64 | 15.72 | 146,626 | +0.08(+0.51%) |
Jun 27, 2016 | 15.78 | 15.80 | 15.44 | 15.64 | 277,214 | -0.26(-1.64%) |
Jun 24, 2016 | 16.25 | 16.28 | 15.81 | 15.90 | 338,695 | -0.92(-5.47%) |
Jun 23, 2016 | 16.91 | 17.26 | 16.57 | 16.82 | 131,095 | +0.06(+0.36%) |
Jun 22, 2016 | 16.65 | 17.24 | 16.59 | 16.76 | 99,000 | +0.18(+1.09%) |
Jun 21, 2016 | 16.98 | 17.34 | 16.43 | 16.58 | 139,966 | -0.15(-0.90%) |
Jun 20, 2016 | 16.79 | 17.40 | 16.70 | 16.73 | 229,754 | +0.34(+2.07%) |
Jun 17, 2016 | 15.95 | 16.62 | 15.94 | 16.39 | 546,749 | +0.49(+3.08%) |
Jun 16, 2016 | 16.54 | 16.78 | 15.80 | 15.90 | 238,091 | -0.57(-3.46%) |
Jun 15, 2016 | 15.89 | 16.60 | 15.72 | 16.47 | 246,158 | +0.57(+3.58%) |
Jun 14, 2016 | 15.82 | 15.96 | 15.67 | 15.90 | 278,363 | +0.19(+1.21%) |
Jun 13, 2016 | 15.64 | 15.74 | 15.55 | 15.71 | 310,901 | +0.00(+0.00%) |
Jun 10, 2016 | 15.80 | 15.82 | 15.52 | 15.71 | 330,268 | -0.25(-1.57%) |
Jun 09, 2016 | 16.17 | 16.17 | 15.90 | 15.96 | 461,979 | -0.23(-1.42%) |
Jun 08, 2016 | 16.10 | 16.42 | 16.10 | 16.19 | 288,803 | +0.09(+0.56%) |
Jun 07, 2016 | 16.46 | 16.67 | 15.75 | 16.10 | 365,724 | -0.30(-1.83%) |
Jun 06, 2016 | 16.31 | 16.61 | 16.29 | 16.40 | 306,263 | +0.00(+0.00%) |
Jun 03, 2016 | 16.48 | 17.17 | 16.24 | 16.40 | 757,822 | -0.17(-1.03%) |
Jun 02, 2016 | 15.71 | 16.72 | 15.71 | 16.57 | 740,764 | +0.76(+4.81%) |
Jun 01, 2016 | 15.62 | 17.22 | 15.49 | 15.81 | 1,342,849 | -0.96(-5.72%) |
May 31, 2016 | 17.50 | 17.60 | 16.50 | 16.77 | 687,622 | -0.66(-3.79%) |
May 27, 2016 | 17.83 | 17.43 | 17.43 | 17.43 | 298,700 | -0.54(-3.01%) |
May 26, 2016 | 17.65 | 18.15 | 17.49 | 17.97 | 237,229 | +0.49(+2.80%) |
May 25, 2016 | 16.90 | 17.61 | 16.68 | 17.48 | 229,077 | +0.51(+3.01%) |
May 24, 2016 | 17.21 | 17.27 | 16.81 | 16.97 | 172,371 | -0.05(-0.29%) |
May 23, 2016 | 17.90 | 18.14 | 17.00 | 17.02 | 274,439 | -1.09(-6.02%) |
May 20, 2016 | 17.83 | 18.37 | 17.59 | 18.11 | 561,497 | +0.51(+2.90%) |
May 19, 2016 | 18.43 | 18.47 | 17.48 | 17.60 | 579,589 | -0.66(-3.61%) |
May 18, 2016 | 18.95 | 19.19 | 18.03 | 18.26 | 261,801 | -0.81(-4.25%) |
May 17, 2016 | 19.41 | 19.79 | 18.94 | 19.07 | 230,591 | -0.35(-1.80%) |
May 16, 2016 | 19.95 | 21.16 | 19.18 | 19.42 | 266,462 | -0.45(-2.26%) |
May 13, 2016 | 20.27 | 20.92 | 19.73 | 19.87 | 220,466 | -0.38(-1.88%) |
May 12, 2016 | 21.00 | 21.00 | 20.05 | 20.25 | 194,220 | -0.65(-3.11%) |
May 11, 2016 | 21.53 | 21.62 | 20.59 | 20.90 | 294,493 | -0.88(-4.04%) |
May 10, 2016 | 22.50 | 22.65 | 21.61 | 21.78 | 117,888 | -0.67(-2.98%) |
May 09, 2016 | 22.09 | 22.85 | 21.56 | 22.45 | 124,233 | +0.29(+1.31%) |
May 06, 2016 | 21.86 | 22.31 | 21.52 | 22.16 | 297,497 | +0.22(+1.00%) |
May 05, 2016 | 23.39 | 23.39 | 21.88 | 21.94 | 473,043 | -1.35(-5.80%) |
May 04, 2016 | 23.36 | 23.90 | 23.25 | 23.29 | 81,468 | -0.21(-0.89%) |
May 03, 2016 | 24.35 | 25.23 | 23.49 | 23.50 | 97,687 | -1.02(-4.16%) |
May 02, 2016 | 24.45 | 25.41 | 23.61 | 24.52 | 140,750 | +0.19(+0.78%) |
Apr 29, 2016 | 25.14 | 25.34 | 24.30 | 24.33 | 72,218 | -0.81(-3.22%) |
Apr 28, 2016 | 25.60 | 26.11 | 25.08 | 25.14 | 93,506 | -0.52(-2.03%) |
Apr 27, 2016 | 26.05 | 26.25 | 25.60 | 25.66 | 102,389 | -0.34(-1.31%) |
Apr 26, 2016 | 25.91 | 26.69 | 25.62 | 26.00 | 172,826 | +0.11(+0.42%) |
Apr 25, 2016 | 26.89 | 26.89 | 25.26 | 25.89 | 149,161 | -1.12(-4.15%) |
Apr 22, 2016 | 26.44 | 27.30 | 26.11 | 27.01 | 162,285 | +0.51(+1.92%) |
Apr 21, 2016 | 26.21 | 26.58 | 26.04 | 26.50 | 124,902 | +0.27(+1.03%) |
Apr 20, 2016 | 25.46 | 26.24 | 25.17 | 26.23 | 84,632 | +0.67(+2.62%) |
Apr 19, 2016 | 25.34 | 25.79 | 25.11 | 25.56 | 88,563 | +0.18(+0.71%) |
Apr 18, 2016 | 24.52 | 25.56 | 24.52 | 25.38 | 81,532 | +0.67(+2.71%) |
Apr 15, 2016 | 23.94 | 24.75 | 23.94 | 24.71 | 144,052 | +0.66(+2.74%) |
Apr 14, 2016 | 24.18 | 24.29 | 24.00 | 24.05 | 79,417 | -0.01(-0.04%) |
Apr 13, 2016 | 23.42 | 24.31 | 23.42 | 24.06 | 104,139 | +0.64(+2.73%) |
Apr 12, 2016 | 22.90 | 24.03 | 22.89 | 23.42 | 116,446 | +0.62(+2.72%) |
Apr 11, 2016 | 23.15 | 23.59 | 22.72 | 22.80 | 108,183 | -0.26(-1.13%) |
Apr 08, 2016 | 23.27 | 23.35 | 22.73 | 23.06 | 112,014 | -0.05(-0.22%) |
Apr 07, 2016 | 24.38 | 24.88 | 23.05 | 23.11 | 107,076 | -1.34(-5.48%) |
Apr 06, 2016 | 24.33 | 24.69 | 24.12 | 24.45 | 80,905 | +0.18(+0.74%) |
Apr 05, 2016 | 24.83 | 25.20 | 23.82 | 24.27 | 147,839 | -0.78(-3.11%) |
Apr 04, 2016 | 24.87 | 25.33 | 24.57 | 25.05 | 165,097 | +0.12(+0.48%) |