Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.90 | 14.91 | 14.82 | 14.84 | 21,604 | -0.01(-0.07%) |
Jun 29, 2016 | 14.87 | 14.89 | 14.80 | 14.85 | 5,144 | +0.00(+0.02%) |
Jun 28, 2016 | 14.82 | 14.85 | 14.80 | 14.85 | 16,540 | +0.12(+0.80%) |
Jun 27, 2016 | 14.65 | 14.74 | 14.65 | 14.73 | 4,260 | +0.08(+0.55%) |
Jun 24, 2016 | 14.75 | 14.75 | 14.65 | 14.65 | 3,827 | -0.05(-0.34%) |
Jun 23, 2016 | 14.76 | 14.76 | 14.67 | 14.70 | 6,560 | -0.06(-0.41%) |
Jun 22, 2016 | 14.78 | 14.79 | 14.70 | 14.76 | 12,647 | +0.01(+0.07%) |
Jun 21, 2016 | 14.68 | 14.78 | 14.64 | 14.75 | 15,817 | +0.17(+1.17%) |
Jun 20, 2016 | 14.82 | 14.82 | 14.57 | 14.58 | 15,126 | -0.20(-1.35%) |
Jun 17, 2016 | 14.75 | 14.82 | 14.65 | 14.78 | 17,078 | +0.11(+0.75%) |
Jun 16, 2016 | 14.70 | 14.71 | 14.60 | 14.67 | 18,612 | +0.09(+0.62%) |
Jun 15, 2016 | 14.68 | 14.68 | 14.58 | 14.58 | 9,541 | +0.01(+0.07%) |
Jun 14, 2016 | 14.69 | 14.71 | 14.57 | 14.57 | 11,391 | +0.00(+0.00%) |
Jun 13, 2016 | 14.69 | 14.73 | 14.57 | 14.57 | 8,005 | -0.05(-0.34%) |
Jun 10, 2016 | 14.77 | 14.77 | 14.57 | 14.62 | 10,486 | -0.04(-0.27%) |
Jun 09, 2016 | 14.77 | 14.77 | 14.59 | 14.66 | 15,317 | -0.04(-0.27%) |
Jun 08, 2016 | 14.61 | 14.70 | 14.59 | 14.70 | 7,940 | +0.11(+0.75%) |
Jun 07, 2016 | 14.55 | 14.59 | 14.50 | 14.59 | 7,322 | +0.09(+0.62%) |
Jun 06, 2016 | 14.53 | 14.55 | 14.45 | 14.50 | 17,012 | -0.03(-0.21%) |
Jun 03, 2016 | 14.49 | 14.61 | 14.49 | 14.53 | 12,955 | -0.01(-0.07%) |
Jun 02, 2016 | 14.44 | 14.62 | 14.44 | 14.54 | 10,555 | +0.00(+0.00%) |
Jun 01, 2016 | 14.58 | 14.59 | 14.48 | 14.54 | 22,552 | +0.07(+0.48%) |
May 31, 2016 | 14.40 | 14.55 | 14.40 | 14.47 | 28,560 | -0.07(-0.48%) |
May 27, 2016 | 14.57 | 14.54 | 14.54 | 14.54 | 8,700 | -0.06(-0.41%) |
May 26, 2016 | 14.86 | 14.91 | 14.60 | 14.60 | 13,510 | -0.31(-2.08%) |
May 25, 2016 | 14.88 | 14.91 | 14.76 | 14.91 | 20,691 | +0.10(+0.68%) |
May 24, 2016 | 14.84 | 14.86 | 14.75 | 14.81 | 13,193 | +0.05(+0.31%) |
May 23, 2016 | 14.60 | 14.80 | 14.51 | 14.76 | 19,274 | +0.20(+1.41%) |
May 20, 2016 | 14.59 | 14.67 | 14.51 | 14.56 | 8,471 | +0.04(+0.28%) |
May 19, 2016 | 14.73 | 14.73 | 14.51 | 14.52 | 17,883 | -0.25(-1.69%) |
May 18, 2016 | 14.89 | 14.89 | 14.73 | 14.77 | 7,517 | -0.09(-0.61%) |
May 17, 2016 | 14.90 | 14.90 | 14.78 | 14.86 | 8,570 | -0.03(-0.20%) |
May 16, 2016 | 14.76 | 14.89 | 14.75 | 14.89 | 9,831 | +0.14(+0.95%) |
May 13, 2016 | 14.84 | 14.90 | 14.70 | 14.75 | 24,266 | -0.10(-0.67%) |
May 12, 2016 | 14.83 | 14.85 | 14.75 | 14.85 | 13,265 | +0.05(+0.34%) |
May 11, 2016 | 14.65 | 14.80 | 14.65 | 14.80 | 6,495 | +0.11(+0.75%) |
May 10, 2016 | 14.73 | 14.75 | 14.61 | 14.69 | 8,443 | -0.05(-0.34%) |
May 09, 2016 | 14.65 | 14.74 | 14.64 | 14.74 | 6,052 | +0.12(+0.82%) |
May 06, 2016 | 14.65 | 14.69 | 14.62 | 14.62 | 5,316 | -0.03(-0.20%) |
May 05, 2016 | 14.67 | 14.68 | 14.63 | 14.65 | 9,184 | +0.00(+0.00%) |
May 04, 2016 | 14.63 | 14.68 | 14.62 | 14.65 | 4,988 | -0.01(-0.07%) |
May 03, 2016 | 14.62 | 14.70 | 14.62 | 14.66 | 12,888 | +0.04(+0.27%) |
May 02, 2016 | 14.51 | 14.64 | 14.51 | 14.62 | 11,071 | +0.04(+0.27%) |
Apr 29, 2016 | 14.59 | 14.60 | 14.54 | 14.58 | 8,617 | +0.03(+0.17%) |
Apr 28, 2016 | 14.59 | 14.59 | 14.53 | 14.55 | 8,227 | -0.01(-0.03%) |
Apr 27, 2016 | 14.60 | 14.64 | 14.51 | 14.56 | 28,320 | +0.03(+0.21%) |
Apr 26, 2016 | 14.81 | 14.85 | 14.51 | 14.53 | 12,958 | -0.27(-1.82%) |
Apr 25, 2016 | 14.97 | 14.99 | 14.71 | 14.80 | 10,847 | -0.19(-1.27%) |
Apr 22, 2016 | 14.97 | 15.01 | 14.91 | 14.99 | 8,544 | +0.02(+0.13%) |
Apr 21, 2016 | 14.94 | 14.98 | 14.92 | 14.97 | 6,883 | +0.01(+0.07%) |
Apr 20, 2016 | 14.82 | 14.96 | 14.75 | 14.96 | 30,709 | +0.13(+0.88%) |
Apr 19, 2016 | 14.89 | 14.89 | 14.63 | 14.83 | 28,357 | -0.06(-0.40%) |
Apr 18, 2016 | 14.82 | 14.89 | 14.72 | 14.89 | 15,812 | +0.13(+0.88%) |
Apr 15, 2016 | 14.82 | 14.83 | 14.67 | 14.76 | 14,156 | +0.05(+0.34%) |
Apr 14, 2016 | 14.67 | 14.83 | 14.64 | 14.71 | 7,634 | +0.09(+0.62%) |
Apr 13, 2016 | 14.60 | 14.62 | 14.55 | 14.62 | 15,372 | +0.02(+0.14%) |
Apr 12, 2016 | 14.54 | 14.60 | 14.50 | 14.60 | 11,061 | +0.09(+0.62%) |
Apr 11, 2016 | 14.59 | 14.60 | 14.37 | 14.51 | 18,729 | -0.08(-0.55%) |
Apr 08, 2016 | 14.60 | 14.60 | 14.50 | 14.59 | 4,753 | +0.02(+0.14%) |
Apr 07, 2016 | 14.44 | 14.58 | 14.44 | 14.57 | 12,612 | +0.07(+0.48%) |
Apr 06, 2016 | 14.49 | 14.59 | 14.46 | 14.50 | 31,736 | +0.05(+0.34%) |
Apr 05, 2016 | 14.50 | 14.50 | 14.42 | 14.45 | 19,220 | +0.04(+0.28%) |
Apr 04, 2016 | 14.49 | 14.50 | 14.38 | 14.41 | 24,144 | +0.01(+0.07%) |