Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.80 | 15.36 | 14.67 | 15.34 | 26,843 | +0.43(+2.91%) |
Jun 29, 2016 | 14.86 | 15.29 | 14.77 | 14.90 | 15,545 | -0.20(-1.33%) |
Jun 28, 2016 | 14.67 | 15.32 | 14.67 | 15.10 | 19,518 | +0.44(+3.01%) |
Jun 27, 2016 | 14.31 | 14.92 | 14.11 | 14.66 | 62,973 | +0.27(+1.90%) |
Jun 24, 2016 | 15.23 | 15.57 | 14.34 | 14.39 | 111,900 | -1.29(-8.25%) |
Jun 23, 2016 | 16.03 | 16.03 | 15.58 | 15.68 | 15,063 | +0.09(+0.57%) |
Jun 22, 2016 | 15.75 | 16.07 | 15.53 | 15.59 | 17,749 | -0.07(-0.46%) |
Jun 21, 2016 | 15.31 | 15.80 | 15.31 | 15.67 | 11,281 | +0.27(+1.72%) |
Jun 20, 2016 | 15.71 | 15.91 | 15.31 | 15.40 | 27,482 | +0.01(+0.05%) |
Jun 17, 2016 | 15.40 | 15.86 | 15.05 | 15.39 | 76,058 | +0.04(+0.26%) |
Jun 16, 2016 | 15.43 | 15.58 | 15.13 | 15.35 | 21,370 | -0.10(-0.68%) |
Jun 15, 2016 | 15.31 | 15.68 | 15.19 | 15.46 | 9,732 | +0.29(+1.91%) |
Jun 14, 2016 | 15.10 | 15.41 | 15.05 | 15.17 | 20,217 | +0.03(+0.21%) |
Jun 13, 2016 | 16.03 | 16.03 | 15.11 | 15.14 | 26,106 | -0.80(-4.99%) |
Jun 10, 2016 | 15.95 | 16.30 | 15.60 | 15.93 | 15,189 | -0.10(-0.65%) |
Jun 09, 2016 | 15.95 | 16.21 | 15.95 | 16.04 | 18,259 | -0.10(-0.60%) |
Jun 08, 2016 | 16.24 | 16.28 | 15.98 | 16.13 | 17,085 | -0.01(-0.05%) |
Jun 07, 2016 | 16.19 | 16.43 | 16.10 | 16.14 | 21,488 | -0.12(-0.74%) |
Jun 06, 2016 | 15.28 | 16.41 | 15.28 | 16.26 | 44,720 | +0.91(+5.91%) |
Jun 03, 2016 | 15.33 | 15.47 | 14.11 | 15.35 | 18,779 | -0.05(-0.31%) |
Jun 02, 2016 | 14.64 | 15.49 | 14.64 | 15.40 | 20,205 | +0.74(+5.04%) |
Jun 01, 2016 | 14.16 | 14.66 | 14.04 | 14.66 | 23,379 | +0.44(+3.11%) |
May 31, 2016 | 14.36 | 14.43 | 13.40 | 14.22 | 29,123 | -0.18(-1.28%) |
May 27, 2016 | 14.36 | 14.40 | 14.40 | 14.40 | 15,933 | +0.01(+0.06%) |
May 26, 2016 | 14.48 | 14.61 | 14.16 | 14.40 | 19,235 | -0.19(-1.32%) |
May 25, 2016 | 15.01 | 15.16 | 14.42 | 14.59 | 20,457 | -0.42(-2.78%) |
May 24, 2016 | 14.59 | 15.06 | 14.38 | 15.01 | 20,490 | +0.43(+2.98%) |
May 23, 2016 | 14.64 | 14.64 | 14.50 | 14.57 | 7,898 | -0.06(-0.44%) |
May 20, 2016 | 14.43 | 14.71 | 14.08 | 14.64 | 14,909 | +0.31(+2.19%) |
May 19, 2016 | 14.04 | 14.48 | 13.83 | 14.32 | 21,716 | +0.58(+4.21%) |
May 18, 2016 | 13.73 | 13.83 | 13.55 | 13.75 | 20,771 | +0.08(+0.59%) |
May 17, 2016 | 14.30 | 14.30 | 13.56 | 13.67 | 26,092 | -0.69(-4.81%) |
May 16, 2016 | 14.40 | 14.80 | 14.16 | 14.36 | 18,807 | -0.15(-1.04%) |
May 13, 2016 | 14.63 | 14.71 | 14.42 | 14.51 | 15,356 | -0.12(-0.82%) |
May 12, 2016 | 14.75 | 14.78 | 14.51 | 14.63 | 17,992 | -0.14(-0.92%) |
May 11, 2016 | 14.97 | 14.97 | 14.72 | 14.76 | 16,941 | -0.25(-1.65%) |
May 10, 2016 | 14.79 | 15.27 | 14.78 | 15.01 | 27,043 | +0.19(+1.30%) |
May 09, 2016 | 14.83 | 14.91 | 14.78 | 14.82 | 27,286 | -0.02(-0.11%) |
May 06, 2016 | 14.77 | 14.90 | 14.59 | 14.83 | 17,719 | +0.00(+0.00%) |
May 05, 2016 | 14.65 | 14.93 | 14.65 | 14.83 | 12,465 | +0.03(+0.22%) |
May 04, 2016 | 14.62 | 15.05 | 14.57 | 14.80 | 25,874 | +0.00(+0.00%) |
May 03, 2016 | 15.19 | 15.19 | 14.64 | 14.80 | 30,022 | -0.42(-2.78%) |
May 02, 2016 | 15.37 | 15.39 | 14.68 | 15.23 | 22,103 | +0.02(+0.11%) |
Apr 29, 2016 | 14.91 | 15.43 | 14.91 | 15.21 | 21,429 | +0.30(+1.98%) |
Apr 28, 2016 | 14.43 | 15.11 | 14.43 | 14.91 | 32,635 | +0.55(+3.84%) |
Apr 27, 2016 | 14.07 | 14.43 | 13.60 | 14.36 | 18,300 | +0.02(+0.17%) |
Apr 26, 2016 | 14.03 | 14.43 | 13.52 | 14.34 | 17,571 | +0.35(+2.52%) |
Apr 25, 2016 | 14.18 | 14.43 | 13.91 | 13.99 | 21,918 | -0.34(-2.35%) |
Apr 22, 2016 | 14.27 | 14.55 | 14.13 | 14.32 | 27,990 | -0.01(-0.08%) |
Apr 21, 2016 | 14.44 | 14.44 | 14.17 | 14.33 | 25,683 | -0.02(-0.17%) |
Apr 20, 2016 | 14.27 | 14.47 | 14.19 | 14.36 | 18,671 | +0.15(+1.04%) |
Apr 19, 2016 | 14.22 | 14.33 | 14.10 | 14.21 | 12,402 | +0.00(+0.00%) |
Apr 18, 2016 | 13.97 | 14.35 | 13.53 | 14.21 | 14,642 | +0.26(+1.83%) |
Apr 15, 2016 | 13.71 | 14.11 | 13.71 | 13.95 | 14,237 | +0.19(+1.40%) |
Apr 14, 2016 | 13.56 | 13.80 | 13.56 | 13.76 | 7,599 | +0.13(+0.94%) |
Apr 13, 2016 | 13.13 | 13.65 | 13.00 | 13.63 | 40,603 | +0.49(+3.71%) |
Apr 12, 2016 | 12.95 | 13.32 | 12.95 | 13.15 | 31,546 | +0.18(+1.42%) |
Apr 11, 2016 | 12.96 | 13.27 | 12.91 | 12.96 | 15,058 | +0.00(+0.00%) |
Apr 08, 2016 | 13.16 | 13.29 | 12.92 | 12.96 | 19,977 | -0.19(-1.46%) |
Apr 07, 2016 | 12.96 | 13.36 | 12.96 | 13.16 | 30,393 | +0.05(+0.37%) |
Apr 06, 2016 | 13.41 | 13.60 | 12.63 | 13.11 | 24,662 | -0.22(-1.68%) |
Apr 05, 2016 | 14.03 | 14.03 | 13.14 | 13.33 | 28,250 | -0.38(-2.74%) |
Apr 04, 2016 | 13.99 | 14.24 | 13.70 | 13.71 | 19,299 | -0.30(-2.11%) |