Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.87 | 16.87 | 16.69 | 16.80 | 3,158 | -0.08(-0.47%) |
Jun 29, 2016 | 16.87 | 16.93 | 16.86 | 16.88 | 5,398 | +0.02(+0.09%) |
Jun 28, 2016 | 16.79 | 16.86 | 16.79 | 16.86 | 3,831 | +0.76(+4.75%) |
Jun 27, 2016 | 16.13 | 16.43 | 16.07 | 16.10 | 15,124 | +0.24(+1.48%) |
Jun 24, 2016 | 15.91 | 16.13 | 15.86 | 15.87 | 66,283 | -0.60(-3.67%) |
Jun 23, 2016 | 16.42 | 16.47 | 16.42 | 16.47 | 2,488 | -0.09(-0.54%) |
Jun 22, 2016 | 16.61 | 16.61 | 16.56 | 16.56 | 1,374 | +0.01(+0.06%) |
Jun 21, 2016 | 16.58 | 16.58 | 16.51 | 16.55 | 1,208 | +0.22(+1.35%) |
Jun 20, 2016 | 16.65 | 16.65 | 16.33 | 16.33 | 4,068 | +0.14(+0.86%) |
Jun 17, 2016 | 16.07 | 16.21 | 16.07 | 16.19 | 5,721 | -0.17(-1.04%) |
Jun 16, 2016 | 16.35 | 16.41 | 16.35 | 16.36 | 6,219 | -0.15(-0.91%) |
Jun 15, 2016 | 16.52 | 16.58 | 16.51 | 16.51 | 2,061 | -0.04(-0.27%) |
Jun 14, 2016 | 16.47 | 16.55 | 16.45 | 16.55 | 2,033 | -0.16(-0.93%) |
Jun 13, 2016 | 16.71 | 16.77 | 16.69 | 16.71 | 3,451 | -0.23(-1.36%) |
Jun 10, 2016 | 17.00 | 17.04 | 16.94 | 16.94 | 2,586 | -0.24(-1.40%) |
Jun 09, 2016 | 17.14 | 17.18 | 17.14 | 17.18 | 1,463 | +0.02(+0.12%) |
Jun 08, 2016 | 17.20 | 17.21 | 17.16 | 17.16 | 3,341 | +0.26(+1.54%) |
Jun 07, 2016 | 16.90 | 17.01 | 16.90 | 16.90 | 3,175 | -0.13(-0.76%) |
Jun 06, 2016 | 16.87 | 17.08 | 16.87 | 17.03 | 4,871 | +0.16(+0.95%) |
Jun 03, 2016 | 16.90 | 16.96 | 16.77 | 16.87 | 5,132 | +0.12(+0.74%) |
Jun 02, 2016 | 16.78 | 16.79 | 16.74 | 16.75 | 6,200 | +0.13(+0.76%) |
Jun 01, 2016 | 16.66 | 16.84 | 16.62 | 16.62 | 3,170 | -0.15(-0.92%) |
May 31, 2016 | 16.72 | 16.78 | 16.72 | 16.77 | 1,430 | +0.20(+1.18%) |
May 27, 2016 | 16.58 | 16.58 | 16.58 | 0 | -0.25(-1.46%) | |
May 26, 2016 | 16.73 | 16.83 | 16.73 | 16.82 | 110,491 | -0.07(-0.44%) |
May 25, 2016 | 16.84 | 17.00 | 16.84 | 16.90 | 10,205 | +0.14(+0.84%) |
May 24, 2016 | 16.74 | 16.82 | 16.74 | 16.76 | 2,764 | +0.30(+1.82%) |
May 23, 2016 | 16.62 | 16.62 | 16.38 | 16.46 | 1,740 | -0.12(-0.72%) |
May 20, 2016 | 16.63 | 16.63 | 16.58 | 16.58 | 1,257 | +0.10(+0.61%) |
May 19, 2016 | 16.49 | 16.49 | 16.42 | 16.48 | 1,663 | -0.32(-1.90%) |
May 18, 2016 | 16.96 | 16.96 | 16.80 | 16.80 | 2,030 | -0.13(-0.77%) |
May 17, 2016 | 17.00 | 17.02 | 16.87 | 16.93 | 8,259 | +0.21(+1.29%) |
May 16, 2016 | 16.57 | 16.78 | 16.56 | 16.71 | 20,178 | +0.16(+1.00%) |
May 13, 2016 | 16.62 | 16.62 | 16.55 | 16.55 | 32,225 | -0.18(-1.08%) |
May 12, 2016 | 16.77 | 16.77 | 16.69 | 16.73 | 3,556 | -0.08(-0.48%) |
May 11, 2016 | 16.77 | 16.90 | 16.72 | 16.81 | 9,527 | +0.16(+0.96%) |
May 10, 2016 | 16.45 | 16.65 | 16.45 | 16.65 | 24,860 | +0.20(+1.22%) |
May 09, 2016 | 16.42 | 16.60 | 16.42 | 16.45 | 3,332 | +0.30(+1.86%) |
May 06, 2016 | 16.00 | 16.15 | 16.00 | 16.15 | 42,301 | +0.10(+0.61%) |
May 05, 2016 | 16.09 | 16.09 | 16.05 | 16.05 | 3,271 | +0.03(+0.20%) |
May 04, 2016 | 16.14 | 16.14 | 15.97 | 16.02 | 4,853 | -0.17(-1.05%) |
May 03, 2016 | 16.30 | 16.34 | 16.09 | 16.19 | 8,560 | -0.05(-0.31%) |
May 02, 2016 | 16.22 | 16.27 | 16.16 | 16.24 | 10,132 | +1.35(+9.07%) |
Apr 29, 2016 | 14.81 | 14.89 | 14.81 | 14.89 | 4,383 | +0.15(+1.02%) |
Apr 28, 2016 | 14.57 | 14.80 | 14.55 | 14.74 | 14,945 | -0.57(-3.72%) |
Apr 27, 2016 | 15.27 | 15.31 | 15.27 | 15.31 | 1,553 | +0.24(+1.59%) |
Apr 26, 2016 | 15.05 | 15.07 | 15.05 | 15.07 | 888 | +0.27(+1.82%) |
Apr 25, 2016 | 14.71 | 14.81 | 14.68 | 14.80 | 4,547 | -0.12(-0.80%) |
Apr 22, 2016 | 14.96 | 14.98 | 14.92 | 14.92 | 8,670 | -0.08(-0.53%) |
Apr 21, 2016 | 15.03 | 15.03 | 15.00 | 15.00 | 841 | -0.14(-0.92%) |
Apr 20, 2016 | 15.15 | 15.20 | 15.14 | 15.14 | 3,465 | +0.09(+0.60%) |
Apr 19, 2016 | 15.06 | 15.13 | 15.05 | 15.05 | 1,846 | -0.20(-1.31%) |
Apr 18, 2016 | 15.28 | 15.28 | 15.23 | 15.25 | 3,399 | +0.15(+0.99%) |
Apr 15, 2016 | 15.23 | 15.23 | 15.10 | 15.10 | 2,841 | -0.09(-0.59%) |
Apr 14, 2016 | 15.23 | 15.26 | 15.19 | 15.19 | 25,322 | +0.12(+0.80%) |
Apr 13, 2016 | 15.23 | 15.23 | 15.07 | 15.07 | 1,664 | +0.35(+2.38%) |
Apr 12, 2016 | 14.64 | 14.75 | 14.64 | 14.72 | 10,596 | +0.32(+2.22%) |
Apr 11, 2016 | 14.44 | 14.48 | 14.40 | 14.40 | 6,471 | +0.05(+0.35%) |
Apr 08, 2016 | 14.45 | 14.45 | 14.35 | 14.35 | 1,213 | +0.51(+3.68%) |
Apr 07, 2016 | 13.86 | 13.86 | 13.80 | 13.84 | 2,122 | +0.02(+0.14%) |
Apr 06, 2016 | 13.73 | 13.82 | 13.73 | 13.82 | 2,391 | +0.11(+0.77%) |
Apr 05, 2016 | 13.87 | 13.87 | 13.65 | 13.71 | 390,970 | -0.18(-1.26%) |
Apr 04, 2016 | 13.83 | 13.89 | 13.82 | 13.89 | 1,815 | +0.24(+1.76%) |