Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 15.21 | 15.51 | 15.17 | 15.50 | 252,978 | +0.26(+1.73%) |
Jun 29, 2016 | 14.91 | 15.27 | 14.84 | 15.23 | 181,543 | +0.49(+3.29%) |
Jun 28, 2016 | 14.58 | 14.89 | 14.47 | 14.75 | 276,394 | +0.36(+2.48%) |
Jun 27, 2016 | 14.79 | 14.89 | 14.35 | 14.39 | 347,236 | -0.64(-4.24%) |
Jun 24, 2016 | 15.09 | 15.50 | 14.84 | 15.03 | 583,291 | -0.80(-5.06%) |
Jun 23, 2016 | 15.88 | 16.02 | 15.76 | 15.83 | 484,401 | +0.18(+1.16%) |
Jun 22, 2016 | 15.77 | 15.96 | 15.65 | 15.65 | 527,555 | -0.24(-1.51%) |
Jun 21, 2016 | 15.79 | 15.96 | 15.59 | 15.89 | 236,411 | +0.16(+1.04%) |
Jun 20, 2016 | 15.80 | 16.00 | 15.71 | 15.72 | 219,507 | +0.19(+1.20%) |
Jun 17, 2016 | 15.50 | 15.70 | 15.40 | 15.54 | 671,750 | +0.08(+0.53%) |
Jun 16, 2016 | 15.23 | 15.51 | 15.11 | 15.46 | 231,939 | +0.04(+0.27%) |
Jun 15, 2016 | 15.50 | 15.62 | 15.32 | 15.41 | 203,102 | +0.04(+0.23%) |
Jun 14, 2016 | 15.48 | 15.69 | 15.26 | 15.38 | 318,799 | -0.19(-1.20%) |
Jun 13, 2016 | 15.62 | 15.73 | 15.27 | 15.57 | 549,909 | -0.16(-1.00%) |
Jun 10, 2016 | 15.68 | 15.86 | 15.65 | 15.72 | 285,839 | -0.20(-1.29%) |
Jun 09, 2016 | 15.97 | 15.99 | 15.77 | 15.93 | 211,856 | -0.19(-1.20%) |
Jun 08, 2016 | 16.01 | 16.23 | 15.94 | 16.12 | 302,893 | +0.15(+0.92%) |
Jun 07, 2016 | 16.12 | 16.16 | 15.95 | 15.98 | 226,349 | -0.12(-0.73%) |
Jun 06, 2016 | 15.96 | 16.16 | 15.86 | 16.09 | 207,579 | +0.13(+0.81%) |
Jun 03, 2016 | 15.84 | 16.00 | 15.70 | 15.96 | 248,248 | +0.07(+0.44%) |
Jun 02, 2016 | 15.70 | 15.92 | 15.67 | 15.89 | 398,439 | +0.20(+1.27%) |
Jun 01, 2016 | 15.51 | 15.71 | 15.22 | 15.70 | 217,574 | +0.09(+0.60%) |
May 31, 2016 | 15.50 | 15.66 | 15.27 | 15.60 | 335,932 | +0.14(+0.91%) |
May 27, 2016 | 15.37 | 15.46 | 15.46 | 15.46 | 117,311 | +0.06(+0.42%) |
May 26, 2016 | 15.48 | 15.48 | 15.18 | 15.40 | 261,414 | +0.09(+0.61%) |
May 25, 2016 | 15.20 | 15.52 | 15.14 | 15.30 | 229,863 | +0.19(+1.28%) |
May 24, 2016 | 15.16 | 15.16 | 14.94 | 15.11 | 192,860 | +0.19(+1.29%) |
May 23, 2016 | 15.05 | 15.11 | 14.81 | 14.92 | 287,961 | -0.16(-1.09%) |
May 20, 2016 | 15.00 | 15.11 | 14.92 | 15.08 | 315,165 | +0.18(+1.18%) |
May 19, 2016 | 14.91 | 14.93 | 14.63 | 14.91 | 364,088 | -0.08(-0.51%) |
May 18, 2016 | 14.71 | 15.14 | 14.68 | 14.98 | 353,636 | +0.25(+1.67%) |
May 17, 2016 | 15.08 | 15.09 | 14.65 | 14.74 | 239,499 | -0.35(-2.29%) |
May 16, 2016 | 15.01 | 15.20 | 14.94 | 15.08 | 196,651 | +0.05(+0.35%) |
May 13, 2016 | 15.09 | 15.24 | 14.94 | 15.03 | 211,047 | -0.15(-0.96%) |
May 12, 2016 | 15.12 | 15.41 | 15.05 | 15.17 | 273,523 | +0.03(+0.19%) |
May 11, 2016 | 15.16 | 15.23 | 15.00 | 15.15 | 349,252 | -0.05(-0.31%) |
May 10, 2016 | 15.09 | 15.34 | 14.96 | 15.19 | 173,723 | +0.25(+1.68%) |
May 09, 2016 | 14.95 | 15.09 | 14.84 | 14.94 | 182,790 | -0.05(-0.35%) |
May 06, 2016 | 14.74 | 15.05 | 14.74 | 14.99 | 189,054 | +0.16(+1.06%) |
May 05, 2016 | 14.87 | 15.16 | 14.72 | 14.84 | 374,017 | +0.09(+0.63%) |
May 04, 2016 | 14.60 | 14.98 | 14.60 | 14.74 | 213,301 | -0.04(-0.28%) |
May 03, 2016 | 14.78 | 14.81 | 14.59 | 14.78 | 277,398 | -0.24(-1.60%) |
May 02, 2016 | 15.15 | 15.19 | 14.96 | 15.02 | 161,691 | -0.10(-0.66%) |
Apr 29, 2016 | 15.06 | 15.24 | 14.87 | 15.12 | 308,484 | +0.02(+0.12%) |
Apr 28, 2016 | 14.97 | 15.36 | 14.91 | 15.10 | 229,071 | -0.06(-0.42%) |
Apr 27, 2016 | 15.11 | 15.35 | 14.92 | 15.17 | 466,580 | +0.04(+0.27%) |
Apr 26, 2016 | 14.79 | 15.16 | 14.72 | 15.13 | 243,089 | +0.36(+2.41%) |
Apr 25, 2016 | 15.07 | 15.07 | 14.69 | 14.77 | 184,638 | -0.30(-1.98%) |
Apr 22, 2016 | 14.87 | 15.20 | 14.87 | 15.07 | 224,129 | +0.13(+0.90%) |
Apr 21, 2016 | 15.10 | 15.13 | 14.93 | 14.94 | 302,659 | -0.01(-0.10%) |
Apr 20, 2016 | 14.74 | 15.08 | 14.74 | 14.95 | 295,339 | +0.09(+0.58%) |
Apr 19, 2016 | 14.40 | 14.96 | 14.39 | 14.86 | 492,711 | +0.51(+3.57%) |
Apr 18, 2016 | 14.33 | 14.53 | 14.24 | 14.35 | 397,175 | -0.16(-1.07%) |
Apr 15, 2016 | 14.74 | 14.86 | 14.42 | 14.51 | 251,868 | -0.23(-1.56%) |
Apr 14, 2016 | 13.94 | 14.78 | 13.87 | 14.74 | 453,813 | +0.83(+5.97%) |
Apr 13, 2016 | 13.61 | 13.91 | 13.56 | 13.91 | 469,892 | +0.36(+2.68%) |
Apr 12, 2016 | 13.18 | 13.58 | 13.18 | 13.54 | 216,957 | +0.43(+3.30%) |
Apr 11, 2016 | 13.08 | 13.39 | 13.00 | 13.11 | 435,757 | +0.35(+2.71%) |
Apr 08, 2016 | 12.79 | 13.10 | 12.69 | 12.77 | 384,231 | +0.02(+0.18%) |
Apr 07, 2016 | 13.07 | 13.08 | 12.65 | 12.74 | 337,004 | -0.39(-2.98%) |
Apr 06, 2016 | 13.34 | 13.38 | 13.00 | 13.13 | 206,173 | -0.24(-1.81%) |
Apr 05, 2016 | 13.50 | 13.53 | 13.36 | 13.38 | 146,457 | -0.28(-2.07%) |
Apr 04, 2016 | 13.76 | 13.90 | 13.63 | 13.66 | 190,538 | -0.20(-1.45%) |