Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.20 | 16.47 | 16.02 | 16.47 | 622,586 | +0.36(+2.24%) |
Jun 29, 2016 | 16.13 | 16.27 | 15.94 | 16.11 | 460,906 | +0.12(+0.73%) |
Jun 28, 2016 | 15.84 | 15.99 | 15.80 | 15.99 | 388,084 | +0.29(+1.84%) |
Jun 27, 2016 | 15.67 | 15.77 | 15.45 | 15.71 | 325,341 | -0.30(-1.86%) |
Jun 24, 2016 | 15.63 | 16.07 | 15.63 | 16.00 | 541,469 | -0.32(-1.99%) |
Jun 23, 2016 | 15.97 | 16.34 | 15.85 | 16.33 | 335,846 | +0.61(+3.90%) |
Jun 22, 2016 | 15.80 | 15.87 | 15.70 | 15.72 | 1,079,913 | -0.03(-0.17%) |
Jun 21, 2016 | 15.77 | 15.83 | 15.64 | 15.74 | 252,161 | -0.02(-0.11%) |
Jun 20, 2016 | 16.02 | 16.12 | 15.65 | 15.76 | 424,478 | +0.00(+0.00%) |
Jun 17, 2016 | 15.64 | 15.86 | 15.44 | 15.76 | 433,498 | +0.16(+1.04%) |
Jun 16, 2016 | 15.45 | 15.65 | 15.26 | 15.60 | 138,195 | +0.05(+0.29%) |
Jun 15, 2016 | 15.66 | 15.73 | 15.54 | 15.55 | 120,147 | -0.02(-0.12%) |
Jun 14, 2016 | 15.48 | 15.58 | 15.34 | 15.57 | 142,308 | +0.01(+0.06%) |
Jun 13, 2016 | 16.27 | 16.29 | 15.54 | 15.56 | 239,890 | -0.70(-4.32%) |
Jun 10, 2016 | 16.27 | 16.33 | 16.07 | 16.27 | 306,274 | -0.13(-0.77%) |
Jun 09, 2016 | 16.32 | 16.45 | 16.17 | 16.39 | 208,628 | -0.05(-0.33%) |
Jun 08, 2016 | 16.35 | 16.53 | 16.25 | 16.45 | 261,641 | +0.13(+0.77%) |
Jun 07, 2016 | 16.30 | 16.42 | 16.16 | 16.32 | 274,374 | +0.14(+0.89%) |
Jun 06, 2016 | 15.78 | 16.22 | 15.73 | 16.17 | 282,252 | +0.40(+2.51%) |
Jun 03, 2016 | 16.05 | 16.05 | 15.72 | 15.78 | 198,673 | -0.31(-1.90%) |
Jun 02, 2016 | 15.84 | 16.17 | 15.81 | 16.08 | 324,343 | +0.25(+1.59%) |
Jun 01, 2016 | 15.54 | 15.88 | 15.46 | 15.83 | 174,225 | +0.30(+1.91%) |
May 31, 2016 | 15.72 | 15.77 | 15.46 | 15.54 | 279,087 | -0.18(-1.15%) |
May 27, 2016 | 15.60 | 15.72 | 15.72 | 15.72 | 129,396 | +0.15(+0.98%) |
May 26, 2016 | 15.58 | 15.77 | 15.54 | 15.56 | 129,471 | -0.09(-0.58%) |
May 25, 2016 | 15.80 | 15.86 | 15.63 | 15.65 | 165,445 | -0.09(-0.57%) |
May 24, 2016 | 15.34 | 15.79 | 15.26 | 15.74 | 316,870 | +0.52(+3.43%) |
May 23, 2016 | 15.49 | 15.50 | 15.11 | 15.22 | 376,255 | -0.27(-1.74%) |
May 20, 2016 | 15.45 | 15.57 | 15.31 | 15.49 | 266,190 | +0.14(+0.94%) |
May 19, 2016 | 15.26 | 15.41 | 15.09 | 15.35 | 230,257 | -0.01(-0.06%) |
May 18, 2016 | 15.38 | 15.64 | 15.26 | 15.35 | 200,640 | -0.13(-0.81%) |
May 17, 2016 | 15.86 | 15.97 | 15.37 | 15.48 | 249,931 | -0.36(-2.28%) |
May 16, 2016 | 15.81 | 16.08 | 15.72 | 15.84 | 207,067 | +0.04(+0.23%) |
May 13, 2016 | 15.91 | 15.97 | 15.68 | 15.81 | 205,378 | -0.19(-1.18%) |
May 12, 2016 | 16.26 | 16.39 | 15.87 | 15.99 | 267,895 | -0.26(-1.61%) |
May 11, 2016 | 16.67 | 16.99 | 15.86 | 16.26 | 427,287 | -0.01(-0.06%) |
May 10, 2016 | 16.12 | 16.35 | 16.06 | 16.27 | 129,387 | +0.22(+1.35%) |
May 09, 2016 | 15.78 | 16.11 | 15.70 | 16.05 | 166,875 | +0.27(+1.71%) |
May 06, 2016 | 15.66 | 15.81 | 15.45 | 15.78 | 307,905 | +0.10(+0.63%) |
May 05, 2016 | 16.03 | 16.21 | 15.67 | 15.68 | 179,504 | -0.22(-1.36%) |
May 04, 2016 | 16.05 | 16.12 | 15.88 | 15.90 | 176,546 | -0.15(-0.95%) |
May 03, 2016 | 16.33 | 16.45 | 15.98 | 16.05 | 329,743 | -0.46(-2.78%) |
May 02, 2016 | 16.36 | 16.51 | 16.09 | 16.51 | 261,265 | +0.18(+1.10%) |
Apr 29, 2016 | 16.57 | 16.80 | 16.27 | 16.33 | 209,491 | -0.31(-1.84%) |
Apr 28, 2016 | 16.37 | 16.97 | 16.37 | 16.63 | 369,975 | +0.09(+0.54%) |
Apr 27, 2016 | 16.27 | 16.61 | 15.98 | 16.54 | 272,997 | +0.28(+1.72%) |
Apr 26, 2016 | 15.54 | 16.27 | 15.54 | 16.27 | 279,255 | +0.79(+5.13%) |
Apr 25, 2016 | 15.99 | 15.99 | 15.37 | 15.47 | 160,735 | -0.55(-3.43%) |
Apr 22, 2016 | 15.54 | 16.02 | 15.45 | 16.02 | 312,899 | +0.62(+4.04%) |
Apr 21, 2016 | 15.57 | 15.72 | 15.26 | 15.40 | 210,425 | -0.15(-0.99%) |
Apr 20, 2016 | 15.47 | 15.62 | 15.33 | 15.55 | 233,554 | +0.08(+0.52%) |
Apr 19, 2016 | 15.94 | 15.94 | 15.40 | 15.47 | 284,438 | -0.44(-2.77%) |
Apr 18, 2016 | 15.32 | 16.04 | 15.03 | 15.91 | 513,513 | +1.02(+6.84%) |
Apr 15, 2016 | 14.73 | 14.95 | 14.66 | 14.90 | 116,050 | +0.12(+0.79%) |
Apr 14, 2016 | 14.86 | 14.93 | 14.72 | 14.78 | 194,961 | -0.14(-0.91%) |
Apr 13, 2016 | 14.47 | 14.92 | 14.31 | 14.91 | 269,202 | +0.54(+3.76%) |
Apr 12, 2016 | 14.19 | 14.49 | 14.09 | 14.37 | 155,222 | +0.22(+1.53%) |
Apr 11, 2016 | 14.27 | 14.28 | 13.99 | 14.16 | 209,918 | -0.06(-0.44%) |
Apr 08, 2016 | 14.15 | 14.72 | 14.15 | 14.22 | 161,116 | -0.04(-0.32%) |
Apr 07, 2016 | 14.51 | 14.68 | 14.11 | 14.26 | 321,479 | -0.29(-1.98%) |
Apr 06, 2016 | 14.35 | 14.58 | 14.23 | 14.55 | 164,183 | +0.15(+1.06%) |
Apr 05, 2016 | 14.45 | 14.54 | 14.29 | 14.40 | 304,283 | -0.16(-1.11%) |
Apr 04, 2016 | 14.78 | 14.90 | 14.54 | 14.56 | 165,364 | -0.22(-1.46%) |