Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 15.40 | 15.60 | 15.28 | 15.60 | 2,139 | +0.34(+2.21%) |
Jun 29, 2016 | 15.60 | 15.60 | 15.15 | 15.26 | 4,406 | -0.10(-0.62%) |
Jun 28, 2016 | 15.32 | 15.46 | 15.31 | 15.36 | 1,493 | +0.35(+2.30%) |
Jun 27, 2016 | 15.31 | 15.31 | 15.01 | 15.01 | 1,246 | -0.04(-0.27%) |
Jun 24, 2016 | 14.91 | 15.20 | 14.49 | 15.05 | 6,620 | -0.31(-2.02%) |
Jun 23, 2016 | 15.36 | 15.37 | 15.35 | 15.36 | 3,419 | -0.01(-0.07%) |
Jun 22, 2016 | 15.71 | 15.71 | 15.29 | 15.37 | 4,006 | -0.57(-3.58%) |
Jun 21, 2016 | 15.50 | 15.94 | 15.50 | 15.94 | 2,176 | +0.44(+2.84%) |
Jun 20, 2016 | 15.50 | 15.58 | 15.50 | 15.50 | 803 | -0.49(-3.06%) |
Jun 17, 2016 | 15.61 | 15.99 | 15.46 | 15.99 | 8,294 | +0.38(+2.43%) |
Jun 16, 2016 | 15.61 | 15.61 | 14.96 | 15.61 | 1,609 | +0.41(+2.73%) |
Jun 15, 2016 | 15.63 | 15.63 | 14.96 | 15.20 | 2,853 | +0.00(+0.00%) |
Jun 14, 2016 | 14.93 | 15.20 | 14.93 | 15.20 | 4,546 | +0.09(+0.60%) |
Jun 13, 2016 | 15.12 | 15.14 | 14.98 | 15.10 | 4,283 | +0.01(+0.10%) |
Jun 10, 2016 | 15.44 | 16.07 | 14.98 | 15.09 | 6,523 | -0.77(-4.82%) |
Jun 09, 2016 | 15.07 | 15.86 | 15.02 | 15.86 | 13,493 | +0.87(+5.77%) |
Jun 08, 2016 | 14.95 | 14.99 | 14.86 | 14.99 | 4,344 | +0.17(+1.13%) |
Jun 07, 2016 | 14.94 | 14.94 | 14.82 | 14.82 | 1,550 | -0.08(-0.52%) |
Jun 06, 2016 | 14.88 | 14.95 | 14.88 | 14.90 | 603 | +0.15(+1.02%) |
Jun 03, 2016 | 14.55 | 14.75 | 14.55 | 14.75 | 1,540 | +0.16(+1.12%) |
Jun 02, 2016 | 14.43 | 14.90 | 14.43 | 14.59 | 4,141 | +0.15(+1.01%) |
Jun 01, 2016 | 14.34 | 14.75 | 14.34 | 14.44 | 2,483 | -0.24(-1.66%) |
May 31, 2016 | 14.99 | 14.99 | 14.31 | 14.68 | 5,883 | -0.31(-2.04%) |
May 27, 2016 | 14.99 | 14.99 | 14.99 | 14.99 | 500 | +0.45(+3.09%) |
May 26, 2016 | 14.54 | 14.54 | 14.54 | 14.54 | 1,045 | -0.51(-3.38%) |
May 25, 2016 | 14.88 | 15.60 | 14.64 | 15.05 | 6,256 | +0.55(+3.80%) |
May 23, 2016 | 14.45 | 14.75 | 14.31 | 14.50 | 1 | +0.11(+0.76%) |
May 20, 2016 | 14.48 | 14.48 | 14.15 | 14.39 | 2,800 | +0.11(+0.77%) |
May 19, 2016 | 14.20 | 14.28 | 14.20 | 14.28 | 400 | -0.35(-2.39%) |
May 18, 2016 | 14.65 | 14.66 | 14.57 | 14.63 | 2,238 | -0.09(-0.61%) |
May 17, 2016 | 14.75 | 14.75 | 14.58 | 14.72 | 4,687 | +0.09(+0.64%) |
May 16, 2016 | 14.63 | 14.63 | 14.63 | 14.63 | 1,180 | +0.03(+0.18%) |
May 12, 2016 | 14.60 | 14.70 | 14.59 | 14.60 | 52 | +0.00(+0.00%) |
May 11, 2016 | 14.60 | 14.60 | 14.60 | 14.60 | 994 | -0.03(-0.19%) |
May 10, 2016 | 14.69 | 14.69 | 14.63 | 14.63 | 1,456 | +0.19(+1.30%) |
May 09, 2016 | 14.55 | 14.55 | 14.35 | 14.44 | 1,902 | -0.14(-0.97%) |
May 06, 2016 | 14.37 | 14.58 | 14.37 | 14.58 | 3,513 | +0.18(+1.25%) |
May 05, 2016 | 14.30 | 14.40 | 14.30 | 14.40 | 1,522 | +0.03(+0.18%) |
May 04, 2016 | 14.38 | 14.38 | 14.37 | 14.37 | 307 | -0.02(-0.11%) |
May 03, 2016 | 14.34 | 14.39 | 14.30 | 14.39 | 1,208 | +0.16(+1.12%) |
May 02, 2016 | 14.10 | 14.28 | 14.10 | 14.23 | 743 | -0.06(-0.42%) |
Apr 29, 2016 | 14.29 | 14.43 | 14.29 | 14.29 | 2,028 | -0.03(-0.21%) |
Apr 28, 2016 | 14.21 | 14.34 | 14.11 | 14.32 | 1,980 | +0.09(+0.63%) |
Apr 26, 2016 | 14.15 | 14.23 | 14.13 | 14.23 | 50 | +0.08(+0.57%) |
Apr 25, 2016 | 14.12 | 14.15 | 14.12 | 14.15 | 1,302 | +0.00(+0.01%) |
Apr 22, 2016 | 14.15 | 14.15 | 14.12 | 14.15 | 6,228 | +0.05(+0.34%) |
Apr 21, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 1,078 | +0.04(+0.28%) |
Apr 20, 2016 | 14.30 | 14.30 | 14.06 | 14.06 | 3,080 | -0.26(-1.82%) |
Apr 19, 2016 | 14.33 | 14.33 | 14.17 | 14.32 | 2,173 | +0.10(+0.71%) |
Apr 18, 2016 | 14.16 | 14.22 | 14.16 | 14.22 | 1,374 | +0.06(+0.42%) |
Apr 15, 2016 | 14.16 | 14.20 | 14.16 | 14.16 | 3,680 | +0.07(+0.50%) |
Apr 14, 2016 | 14.14 | 14.14 | 14.09 | 14.09 | 2,207 | +0.02(+0.12%) |
Apr 13, 2016 | 14.10 | 14.10 | 14.05 | 14.07 | 4,432 | -0.03(-0.19%) |
Apr 12, 2016 | 14.09 | 14.18 | 14.04 | 14.10 | 13,577 | +0.08(+0.57%) |
Apr 11, 2016 | 14.22 | 14.22 | 14.02 | 14.02 | 3,376 | -0.20(-1.41%) |
Apr 08, 2016 | 14.18 | 14.22 | 14.18 | 14.22 | 2,109 | +0.02(+0.14%) |
Apr 07, 2016 | 14.09 | 14.20 | 13.98 | 14.20 | 6,359 | +0.14(+1.00%) |
Apr 06, 2016 | 14.16 | 14.16 | 14.05 | 14.06 | 2,494 | -0.07(-0.50%) |
Apr 05, 2016 | 14.13 | 14.13 | 14.13 | 14.13 | 952 | +0.03(+0.22%) |
Apr 04, 2016 | 14.10 | 14.10 | 14.06 | 14.10 | 1,991 | +0.04(+0.28%) |