Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.15 | 16.27 | 16.09 | 16.27 | 31,172 | +0.11(+0.66%) |
Jun 29, 2016 | 16.03 | 16.27 | 16.00 | 16.17 | 34,854 | +0.28(+1.76%) |
Jun 28, 2016 | 15.27 | 15.90 | 15.27 | 15.89 | 16,492 | +0.72(+4.73%) |
Jun 27, 2016 | 15.33 | 15.37 | 15.04 | 15.17 | 34,013 | -0.23(-1.50%) |
Jun 24, 2016 | 15.45 | 15.49 | 15.15 | 15.40 | 79,686 | -0.50(-3.16%) |
Jun 23, 2016 | 15.73 | 15.90 | 15.66 | 15.90 | 16,773 | +0.22(+1.42%) |
Jun 22, 2016 | 15.81 | 16.03 | 15.66 | 15.68 | 11,943 | -0.11(-0.68%) |
Jun 21, 2016 | 15.94 | 15.94 | 15.72 | 15.79 | 10,123 | -0.17(-1.08%) |
Jun 20, 2016 | 15.94 | 16.03 | 15.66 | 15.96 | 11,304 | +0.23(+1.47%) |
Jun 17, 2016 | 15.93 | 15.93 | 15.66 | 15.73 | 43,905 | -0.14(-0.88%) |
Jun 16, 2016 | 15.79 | 15.92 | 15.68 | 15.87 | 10,059 | -0.05(-0.31%) |
Jun 15, 2016 | 16.02 | 16.02 | 15.79 | 15.92 | 8,810 | +0.03(+0.21%) |
Jun 14, 2016 | 15.81 | 15.94 | 15.71 | 15.89 | 9,246 | +0.05(+0.31%) |
Jun 13, 2016 | 15.78 | 16.07 | 15.74 | 15.84 | 18,014 | -0.06(-0.36%) |
Jun 10, 2016 | 15.91 | 15.96 | 15.79 | 15.90 | 16,745 | -0.13(-0.82%) |
Jun 09, 2016 | 16.02 | 16.08 | 15.99 | 16.03 | 12,857 | -0.02(-0.15%) |
Jun 08, 2016 | 16.07 | 16.10 | 15.99 | 16.05 | 12,868 | +0.02(+0.10%) |
Jun 07, 2016 | 16.04 | 16.06 | 16.03 | 16.04 | 4,713 | -0.03(-0.21%) |
Jun 06, 2016 | 15.99 | 16.11 | 15.99 | 16.07 | 18,509 | +0.05(+0.31%) |
Jun 03, 2016 | 16.07 | 16.07 | 15.92 | 16.02 | 25,852 | -0.07(-0.46%) |
Jun 02, 2016 | 16.00 | 16.11 | 15.95 | 16.09 | 9,949 | +0.04(+0.26%) |
Jun 01, 2016 | 16.04 | 16.07 | 15.86 | 16.05 | 10,999 | +0.02(+0.10%) |
May 31, 2016 | 16.04 | 16.10 | 15.92 | 16.04 | 19,412 | -0.02(-0.15%) |
May 27, 2016 | 16.06 | 16.06 | 16.06 | 16.06 | 19,538 | +0.11(+0.67%) |
May 26, 2016 | 15.91 | 16.07 | 15.85 | 15.95 | 11,989 | -0.04(-0.26%) |
May 25, 2016 | 15.75 | 16.09 | 15.66 | 15.99 | 27,547 | +0.20(+1.25%) |
May 24, 2016 | 15.65 | 15.85 | 15.57 | 15.80 | 37,463 | +0.26(+1.64%) |
May 23, 2016 | 15.52 | 15.67 | 15.49 | 15.54 | 21,564 | -0.03(-0.21%) |
May 20, 2016 | 15.53 | 15.81 | 15.49 | 15.57 | 17,197 | +0.05(+0.32%) |
May 19, 2016 | 15.65 | 15.65 | 15.34 | 15.52 | 24,660 | -0.22(-1.41%) |
May 18, 2016 | 15.63 | 15.98 | 15.63 | 15.75 | 23,681 | +0.01(+0.05%) |
May 17, 2016 | 16.03 | 16.07 | 15.62 | 15.74 | 60,027 | -0.38(-2.35%) |
May 16, 2016 | 15.91 | 16.13 | 15.69 | 16.12 | 45,149 | +0.35(+2.19%) |
May 13, 2016 | 15.45 | 15.80 | 15.33 | 15.77 | 19,296 | +0.33(+2.15%) |
May 12, 2016 | 15.83 | 15.98 | 15.15 | 15.44 | 45,376 | -0.42(-2.65%) |
May 11, 2016 | 15.83 | 16.01 | 15.76 | 15.86 | 29,098 | -0.02(-0.15%) |
May 10, 2016 | 15.90 | 15.93 | 15.79 | 15.89 | 18,327 | +0.16(+1.03%) |
May 09, 2016 | 15.61 | 15.93 | 15.42 | 15.72 | 44,198 | +0.34(+2.21%) |
May 06, 2016 | 14.00 | 15.64 | 14.00 | 15.38 | 61,153 | +1.41(+10.08%) |
May 05, 2016 | 14.19 | 14.24 | 13.98 | 13.98 | 14,997 | -0.08(-0.58%) |
May 04, 2016 | 14.09 | 14.25 | 13.98 | 14.06 | 24,330 | -0.02(-0.12%) |
May 03, 2016 | 13.85 | 14.10 | 13.82 | 14.07 | 23,455 | +0.08(+0.58%) |
May 02, 2016 | 14.01 | 14.06 | 13.78 | 13.99 | 17,930 | -0.08(-0.58%) |
Apr 29, 2016 | 14.27 | 14.27 | 13.96 | 14.07 | 24,976 | -0.13(-0.91%) |
Apr 28, 2016 | 14.31 | 14.52 | 14.19 | 14.20 | 27,342 | -0.10(-0.68%) |
Apr 27, 2016 | 14.48 | 14.48 | 14.24 | 14.30 | 26,401 | -0.14(-0.95%) |
Apr 26, 2016 | 14.49 | 14.53 | 14.25 | 14.44 | 27,670 | -0.08(-0.56%) |
Apr 25, 2016 | 14.64 | 14.64 | 14.35 | 14.52 | 32,416 | -0.08(-0.55%) |
Apr 22, 2016 | 14.26 | 14.68 | 14.23 | 14.60 | 35,199 | +0.39(+2.73%) |
Apr 21, 2016 | 14.16 | 14.30 | 14.07 | 14.21 | 21,565 | -0.05(-0.34%) |
Apr 20, 2016 | 13.89 | 14.32 | 13.85 | 14.26 | 34,544 | +0.32(+2.26%) |
Apr 19, 2016 | 13.89 | 14.02 | 13.89 | 13.94 | 27,427 | +0.10(+0.70%) |
Apr 18, 2016 | 13.68 | 13.87 | 13.64 | 13.85 | 25,420 | +0.19(+1.36%) |
Apr 15, 2016 | 13.69 | 13.71 | 13.60 | 13.66 | 19,623 | -0.11(-0.82%) |
Apr 14, 2016 | 13.84 | 13.84 | 13.68 | 13.77 | 15,566 | -0.15(-1.05%) |
Apr 13, 2016 | 13.80 | 14.00 | 13.70 | 13.92 | 18,648 | +0.15(+1.12%) |
Apr 12, 2016 | 13.37 | 13.79 | 13.37 | 13.76 | 26,111 | +0.23(+1.67%) |
Apr 11, 2016 | 13.67 | 13.70 | 13.33 | 13.54 | 42,852 | -0.09(-0.65%) |
Apr 08, 2016 | 13.34 | 13.69 | 13.34 | 13.63 | 31,354 | +0.32(+2.43%) |
Apr 07, 2016 | 13.26 | 13.30 | 13.00 | 13.30 | 18,311 | -0.04(-0.30%) |
Apr 06, 2016 | 13.02 | 13.51 | 13.02 | 13.34 | 21,244 | +0.32(+2.42%) |
Apr 05, 2016 | 13.25 | 13.25 | 12.96 | 13.03 | 22,983 | -0.30(-2.25%) |
Apr 04, 2016 | 13.66 | 13.72 | 13.27 | 13.33 | 25,278 | -0.23(-1.67%) |