Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.05 | 18.42 | 17.96 | 18.41 | 148,937 | +0.52(+2.90%) |
Jun 29, 2016 | 17.86 | 18.05 | 17.83 | 17.89 | 171,217 | +0.46(+2.63%) |
Jun 28, 2016 | 17.42 | 17.46 | 17.37 | 17.43 | 59,395 | +0.03(+0.17%) |
Jun 27, 2016 | 17.42 | 17.45 | 17.30 | 17.40 | 131,825 | +0.01(+0.06%) |
Jun 24, 2016 | 17.53 | 17.57 | 17.33 | 17.39 | 233,175 | +0.39(+2.29%) |
Jun 23, 2016 | 16.96 | 17.02 | 16.94 | 17.00 | 79,569 | +0.08(+0.47%) |
Jun 22, 2016 | 16.90 | 16.98 | 16.90 | 16.92 | 58,251 | +0.03(+0.18%) |
Jun 21, 2016 | 16.97 | 16.98 | 16.87 | 16.89 | 50,979 | -0.27(-1.57%) |
Jun 20, 2016 | 17.02 | 17.17 | 17.00 | 17.16 | 54,354 | +0.05(+0.29%) |
Jun 17, 2016 | 17.11 | 17.11 | 16.94 | 17.11 | 59,564 | +0.30(+1.78%) |
Jun 16, 2016 | 17.39 | 17.43 | 16.79 | 16.81 | 134,569 | -0.38(-2.21%) |
Jun 15, 2016 | 17.12 | 17.23 | 17.09 | 17.19 | 88,660 | +0.14(+0.82%) |
Jun 14, 2016 | 17.10 | 17.10 | 16.96 | 17.05 | 88,880 | -0.03(-0.17%) |
Jun 13, 2016 | 17.02 | 17.09 | 16.96 | 17.08 | 110,969 | +0.09(+0.53%) |
Jun 10, 2016 | 16.96 | 17.02 | 16.86 | 16.99 | 106,522 | +0.02(+0.13%) |
Jun 09, 2016 | 16.73 | 16.98 | 16.73 | 16.97 | 163,255 | +0.27(+1.61%) |
Jun 08, 2016 | 16.67 | 16.74 | 16.57 | 16.70 | 164,564 | +0.61(+3.79%) |
Jun 07, 2016 | 16.04 | 16.13 | 16.03 | 16.09 | 72,977 | -0.05(-0.31%) |
Jun 06, 2016 | 16.10 | 16.15 | 16.05 | 16.14 | 64,985 | +0.05(+0.33%) |
Jun 03, 2016 | 16.05 | 16.10 | 15.99 | 16.09 | 93,151 | +0.41(+2.60%) |
Jun 02, 2016 | 15.66 | 15.72 | 15.63 | 15.68 | 35,712 | +0.02(+0.13%) |
Jun 01, 2016 | 15.65 | 15.71 | 15.51 | 15.66 | 103,865 | -0.01(-0.04%) |
May 31, 2016 | 15.71 | 15.75 | 15.65 | 15.67 | 102,298 | -0.21(-1.31%) |
May 27, 2016 | 15.96 | 15.87 | 15.87 | 15.87 | 43,100 | -0.12(-0.73%) |
May 26, 2016 | 16.18 | 16.20 | 15.97 | 15.99 | 57,679 | +0.01(+0.06%) |
May 25, 2016 | 15.95 | 16.03 | 15.92 | 15.98 | 56,611 | +0.09(+0.57%) |
May 24, 2016 | 15.98 | 16.08 | 15.88 | 15.89 | 97,717 | -0.20(-1.24%) |
May 23, 2016 | 16.01 | 16.12 | 15.99 | 16.09 | 94,834 | -0.08(-0.49%) |
May 20, 2016 | 16.30 | 16.30 | 16.09 | 16.17 | 78,242 | +0.02(+0.12%) |
May 19, 2016 | 16.06 | 16.20 | 16.00 | 16.15 | 180,997 | -0.35(-2.12%) |
May 18, 2016 | 16.67 | 16.89 | 16.40 | 16.50 | 131,915 | -0.40(-2.37%) |
May 17, 2016 | 16.84 | 17.00 | 16.81 | 16.90 | 67,083 | +0.09(+0.56%) |
May 16, 2016 | 16.98 | 17.04 | 16.77 | 16.81 | 72,049 | +0.04(+0.22%) |
May 13, 2016 | 16.66 | 16.78 | 16.58 | 16.77 | 86,526 | +0.04(+0.24%) |
May 12, 2016 | 17.03 | 17.06 | 16.70 | 16.73 | 103,277 | -0.31(-1.82%) |
May 11, 2016 | 17.12 | 17.17 | 16.93 | 17.04 | 163,325 | +0.28(+1.67%) |
May 10, 2016 | 16.73 | 16.80 | 16.68 | 16.76 | 42,992 | +0.14(+0.85%) |
May 09, 2016 | 16.77 | 16.77 | 16.56 | 16.62 | 108,972 | -0.59(-3.44%) |
May 06, 2016 | 16.97 | 17.23 | 16.97 | 17.21 | 47,180 | +0.29(+1.71%) |
May 05, 2016 | 17.21 | 17.24 | 16.92 | 16.92 | 88,063 | -0.08(-0.47%) |
May 04, 2016 | 17.00 | 17.10 | 16.90 | 17.00 | 138,208 | -0.10(-0.58%) |
May 03, 2016 | 17.25 | 17.25 | 16.95 | 17.10 | 87,009 | -0.06(-0.33%) |
May 02, 2016 | 17.46 | 17.46 | 17.14 | 17.16 | 112,086 | -0.33(-1.90%) |
Apr 29, 2016 | 17.50 | 17.60 | 17.38 | 17.49 | 162,314 | +0.23(+1.33%) |
Apr 28, 2016 | 17.00 | 17.30 | 16.96 | 17.26 | 141,023 | +0.38(+2.25%) |
Apr 27, 2016 | 16.88 | 16.95 | 16.75 | 16.88 | 110,567 | +0.10(+0.60%) |
Apr 26, 2016 | 16.72 | 16.80 | 16.65 | 16.78 | 47,834 | +0.13(+0.78%) |
Apr 25, 2016 | 16.67 | 16.77 | 16.60 | 16.65 | 65,751 | +0.01(+0.06%) |
Apr 22, 2016 | 16.87 | 16.99 | 16.51 | 16.64 | 132,283 | -0.06(-0.36%) |
Apr 21, 2016 | 16.93 | 16.94 | 16.42 | 16.70 | 130,281 | +0.10(+0.60%) |
Apr 20, 2016 | 16.71 | 16.85 | 16.60 | 16.60 | 133,087 | -0.04(-0.24%) |
Apr 19, 2016 | 16.68 | 16.69 | 16.53 | 16.64 | 179,535 | +0.76(+4.79%) |
Apr 18, 2016 | 15.93 | 16.01 | 15.88 | 15.88 | 109,024 | -0.05(-0.31%) |
Apr 15, 2016 | 15.91 | 16.06 | 15.80 | 15.93 | 93,833 | +0.11(+0.70%) |
Apr 14, 2016 | 15.84 | 15.90 | 15.75 | 15.82 | 68,737 | +0.01(+0.06%) |
Apr 13, 2016 | 15.97 | 15.98 | 15.76 | 15.81 | 111,284 | -0.06(-0.38%) |
Apr 12, 2016 | 15.72 | 15.90 | 15.69 | 15.87 | 128,851 | +0.32(+2.06%) |
Apr 11, 2016 | 15.39 | 15.65 | 15.38 | 15.55 | 139,147 | +0.49(+3.23%) |
Apr 08, 2016 | 14.93 | 15.08 | 14.92 | 15.06 | 68,641 | +0.13(+0.89%) |
Apr 07, 2016 | 14.99 | 15.05 | 14.89 | 14.93 | 47,409 | +0.16(+1.08%) |
Apr 06, 2016 | 14.75 | 14.88 | 14.71 | 14.77 | 37,516 | -0.07(-0.47%) |
Apr 05, 2016 | 14.85 | 14.87 | 14.78 | 14.84 | 58,683 | +0.20(+1.37%) |
Apr 04, 2016 | 14.78 | 14.78 | 14.63 | 14.64 | 54,909 | -0.12(-0.81%) |