Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2016 | 16.15 | 16.31 | 16.31 | 16.31 | 1,400 | +0.48(+3.03%) |
Jun 27, 2016 | 15.88 | 15.91 | 15.82 | 15.83 | 3,278 | -0.50(-3.06%) |
Jun 24, 2016 | 16.36 | 16.36 | 16.33 | 16.33 | 3,400 | -0.48(-2.88%) |
Jun 22, 2016 | 16.52 | 16.81 | 16.81 | 16.81 | 3,700 | +0.14(+0.85%) |
Jun 21, 2016 | 16.32 | 16.67 | 16.32 | 16.67 | 950 | -0.02(-0.11%) |
Jun 20, 2016 | 16.51 | 16.69 | 16.51 | 16.69 | 1,113 | +0.32(+1.96%) |
Jun 17, 2016 | 16.37 | 16.37 | 16.37 | 16.37 | 466 | +0.38(+2.38%) |
Jun 16, 2016 | 16.05 | 16.05 | 15.99 | 15.99 | 858 | -0.19(-1.19%) |
Jun 15, 2016 | 16.15 | 16.18 | 16.15 | 16.18 | 767 | +0.13(+0.79%) |
Jun 14, 2016 | 16.05 | 16.18 | 16.02 | 16.05 | 1,074 | -0.34(-2.08%) |
Jun 13, 2016 | 16.30 | 16.40 | 16.30 | 16.40 | 1,345 | -0.14(-0.87%) |
Jun 10, 2016 | 16.84 | 16.84 | 16.54 | 16.54 | 700 | -0.33(-1.95%) |
Jun 09, 2016 | 16.91 | 16.91 | 16.83 | 16.87 | 1,120 | -0.21(-1.24%) |
Jun 07, 2016 | 17.05 | 17.08 | 17.08 | 17.08 | 3,200 | +0.13(+0.78%) |
Jun 06, 2016 | 16.92 | 16.95 | 16.77 | 16.95 | 6,190 | +0.34(+2.06%) |
Jun 03, 2016 | 16.55 | 16.61 | 16.55 | 16.61 | 1,097 | -0.06(-0.37%) |
Jun 02, 2016 | 16.66 | 16.79 | 16.55 | 16.67 | 4,217 | +0.37(+2.26%) |
May 25, 2016 | 16.30 | 16.30 | 16.30 | 16.30 | 800 | -0.04(-0.24%) |
May 24, 2016 | 16.44 | 16.48 | 16.34 | 16.34 | 2,289 | -0.03(-0.18%) |
May 23, 2016 | 16.53 | 16.53 | 16.37 | 16.37 | 2,268 | -0.30(-1.81%) |
May 20, 2016 | 16.43 | 16.67 | 16.42 | 16.67 | 1,073 | +0.16(+0.98%) |
May 19, 2016 | 16.09 | 16.52 | 16.09 | 16.51 | 6,247 | +0.19(+1.19%) |
May 18, 2016 | 16.33 | 16.48 | 16.32 | 16.32 | 3,765 | -0.33(-2.01%) |
May 17, 2016 | 16.33 | 16.65 | 16.33 | 16.65 | 3,957 | +0.29(+1.77%) |
May 16, 2016 | 16.29 | 16.36 | 16.13 | 16.36 | 42,608 | +0.18(+1.11%) |
May 12, 2016 | 16.21 | 16.21 | 15.99 | 16.18 | 42 | +0.03(+0.22%) |
May 11, 2016 | 16.09 | 16.19 | 16.04 | 16.14 | 3,426 | +0.36(+2.30%) |
May 10, 2016 | 15.90 | 15.90 | 15.73 | 15.78 | 1,971 | +0.18(+1.14%) |
May 09, 2016 | 15.57 | 15.60 | 15.57 | 15.60 | 793 | -0.29(-1.80%) |
May 06, 2016 | 15.75 | 15.98 | 15.73 | 15.89 | 7,590 | -0.08(-0.51%) |
May 05, 2016 | 15.99 | 16.21 | 15.90 | 15.97 | 4,169 | +0.45(+2.87%) |
May 03, 2016 | 15.44 | 15.53 | 15.44 | 15.53 | 1 | -0.30(-1.89%) |
May 02, 2016 | 15.72 | 15.83 | 15.72 | 15.83 | 5,167 | -0.04(-0.28%) |
Apr 29, 2016 | 15.87 | 15.87 | 15.87 | 15.87 | 810 | -0.09(-0.54%) |
Apr 28, 2016 | 16.04 | 16.04 | 15.91 | 15.96 | 1,300 | -0.01(-0.05%) |
Apr 27, 2016 | 15.96 | 15.96 | 15.96 | 15.96 | 201 | +0.08(+0.50%) |
Apr 25, 2016 | 15.89 | 15.89 | 15.89 | 15.88 | 4 | +0.03(+0.16%) |
Apr 22, 2016 | 15.86 | 15.89 | 15.86 | 15.86 | 2,065 | +0.13(+0.83%) |
Apr 21, 2016 | 15.78 | 15.78 | 15.73 | 15.73 | 646 | +0.08(+0.51%) |
Apr 20, 2016 | 15.65 | 15.72 | 15.65 | 15.65 | 2,165 | +0.67(+4.50%) |
Apr 18, 2016 | 14.91 | 14.98 | 14.98 | 14.98 | 900 | +0.19(+1.27%) |
Apr 15, 2016 | 14.79 | 14.79 | 14.79 | 14.79 | 565 | -0.05(-0.37%) |
Apr 14, 2016 | 14.70 | 14.84 | 14.68 | 14.84 | 1,741 | -0.04(-0.26%) |
Apr 13, 2016 | 14.88 | 14.95 | 14.75 | 14.88 | 2,820 | +0.18(+1.22%) |
Apr 12, 2016 | 14.70 | 14.74 | 14.70 | 14.70 | 3,670 | +0.23(+1.59%) |
Apr 11, 2016 | 14.23 | 14.50 | 14.23 | 14.47 | 3,809 | +0.28(+1.96%) |
Apr 08, 2016 | 14.12 | 14.24 | 14.11 | 14.19 | 3,689 | +0.40(+2.92%) |
Apr 07, 2016 | 13.70 | 13.79 | 13.70 | 13.79 | 961 | -0.03(-0.22%) |
Apr 06, 2016 | 13.67 | 13.89 | 13.67 | 13.82 | 5,427 | +0.35(+2.60%) |
Apr 05, 2016 | 13.62 | 13.62 | 13.43 | 13.47 | 4,224 | -0.28(-2.04%) |
Apr 04, 2016 | 13.90 | 13.90 | 13.75 | 13.75 | 523 | -0.32(-2.29%) |