Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.18 | 16.57 | 15.62 | 16.56 | 228,613 | +0.45(+2.79%) |
Jun 29, 2016 | 16.12 | 16.41 | 15.97 | 16.11 | 150,438 | +0.15(+0.94%) |
Jun 28, 2016 | 16.02 | 16.35 | 15.90 | 15.96 | 251,995 | +0.17(+1.08%) |
Jun 27, 2016 | 16.52 | 16.52 | 15.70 | 15.79 | 378,951 | -0.88(-5.28%) |
Jun 24, 2016 | 16.63 | 17.13 | 16.40 | 16.67 | 361,829 | -0.86(-4.91%) |
Jun 23, 2016 | 17.38 | 17.64 | 17.38 | 17.53 | 136,360 | +0.27(+1.56%) |
Jun 22, 2016 | 17.37 | 17.66 | 17.20 | 17.26 | 181,744 | -0.14(-0.80%) |
Jun 21, 2016 | 17.31 | 17.42 | 16.89 | 17.40 | 213,738 | +0.17(+0.99%) |
Jun 20, 2016 | 17.02 | 17.43 | 16.96 | 17.23 | 210,033 | +0.65(+3.92%) |
Jun 17, 2016 | 16.80 | 16.95 | 16.41 | 16.58 | 512,351 | -0.22(-1.31%) |
Jun 16, 2016 | 16.64 | 16.92 | 16.34 | 16.80 | 259,738 | +0.04(+0.24%) |
Jun 15, 2016 | 16.89 | 17.06 | 16.71 | 16.76 | 173,994 | +0.02(+0.12%) |
Jun 14, 2016 | 16.77 | 17.12 | 16.59 | 16.74 | 234,309 | -0.05(-0.30%) |
Jun 13, 2016 | 17.17 | 17.35 | 16.77 | 16.79 | 255,352 | -0.52(-3.00%) |
Jun 10, 2016 | 17.63 | 17.74 | 17.25 | 17.31 | 142,573 | -0.61(-3.40%) |
Jun 09, 2016 | 17.90 | 18.06 | 17.69 | 17.92 | 166,671 | -0.07(-0.39%) |
Jun 08, 2016 | 18.00 | 18.38 | 17.71 | 17.99 | 338,021 | +0.07(+0.39%) |
Jun 07, 2016 | 18.32 | 18.41 | 17.91 | 17.92 | 208,761 | -0.36(-1.97%) |
Jun 06, 2016 | 18.01 | 18.44 | 18.01 | 18.28 | 240,787 | +0.25(+1.39%) |
Jun 03, 2016 | 18.28 | 18.35 | 18.00 | 18.03 | 185,276 | -0.24(-1.31%) |
Jun 02, 2016 | 18.01 | 18.30 | 17.84 | 18.27 | 147,685 | +0.19(+1.05%) |
Jun 01, 2016 | 17.77 | 18.08 | 17.75 | 18.08 | 143,131 | +0.29(+1.63%) |
May 31, 2016 | 17.91 | 18.07 | 17.68 | 17.79 | 181,700 | -0.12(-0.67%) |
May 27, 2016 | 17.29 | 17.91 | 17.91 | 17.91 | 272,700 | +0.68(+3.95%) |
May 26, 2016 | 17.86 | 17.96 | 17.07 | 17.23 | 277,968 | -0.59(-3.31%) |
May 25, 2016 | 17.66 | 17.93 | 17.47 | 17.82 | 187,847 | +0.24(+1.37%) |
May 24, 2016 | 17.22 | 17.64 | 17.09 | 17.58 | 277,073 | +0.53(+3.11%) |
May 23, 2016 | 17.04 | 17.43 | 16.98 | 17.05 | 227,504 | +0.11(+0.65%) |
May 20, 2016 | 16.30 | 16.96 | 16.02 | 16.94 | 238,760 | +0.80(+4.96%) |
May 19, 2016 | 16.19 | 16.62 | 15.76 | 16.14 | 300,699 | -0.12(-0.74%) |
May 18, 2016 | 16.22 | 16.49 | 16.13 | 16.26 | 246,523 | -0.05(-0.31%) |
May 17, 2016 | 16.75 | 16.75 | 16.17 | 16.31 | 495,241 | -0.42(-2.51%) |
May 16, 2016 | 17.39 | 17.56 | 16.73 | 16.73 | 360,027 | -0.64(-3.68%) |
May 13, 2016 | 16.62 | 17.60 | 16.50 | 17.37 | 438,429 | +0.92(+5.59%) |
May 12, 2016 | 16.56 | 16.58 | 16.28 | 16.45 | 510,300 | -0.06(-0.36%) |
May 11, 2016 | 16.59 | 16.60 | 16.30 | 16.51 | 216,712 | -0.14(-0.84%) |
May 10, 2016 | 17.11 | 17.11 | 16.39 | 16.65 | 387,413 | -0.33(-1.94%) |
May 09, 2016 | 16.94 | 17.08 | 16.94 | 16.98 | 339,322 | -0.08(-0.47%) |
May 06, 2016 | 17.09 | 17.36 | 16.72 | 17.06 | 322,048 | -0.07(-0.41%) |
May 05, 2016 | 16.19 | 17.58 | 15.95 | 17.13 | 559,597 | -0.06(-0.35%) |
May 04, 2016 | 18.05 | 18.27 | 17.17 | 17.19 | 301,275 | -0.93(-5.13%) |
May 03, 2016 | 18.40 | 18.53 | 17.82 | 18.12 | 238,242 | -0.41(-2.21%) |
May 02, 2016 | 18.44 | 18.62 | 18.19 | 18.53 | 176,024 | +0.12(+0.65%) |
Apr 29, 2016 | 18.95 | 19.07 | 18.31 | 18.41 | 180,696 | -0.63(-3.31%) |
Apr 28, 2016 | 19.62 | 19.79 | 18.98 | 19.04 | 204,697 | -0.68(-3.45%) |
Apr 27, 2016 | 19.15 | 19.84 | 18.96 | 19.72 | 163,658 | +0.47(+2.44%) |
Apr 26, 2016 | 19.32 | 19.67 | 19.04 | 19.25 | 156,831 | +0.11(+0.57%) |
Apr 25, 2016 | 19.28 | 19.59 | 18.99 | 19.14 | 157,802 | -0.25(-1.29%) |
Apr 22, 2016 | 19.02 | 19.42 | 18.95 | 19.39 | 255,204 | +0.32(+1.68%) |
Apr 21, 2016 | 18.82 | 19.31 | 18.68 | 19.07 | 186,255 | +0.18(+0.95%) |
Apr 20, 2016 | 19.14 | 19.17 | 18.84 | 18.89 | 150,961 | -0.27(-1.41%) |
Apr 19, 2016 | 19.40 | 19.95 | 19.04 | 19.16 | 161,334 | -0.23(-1.19%) |
Apr 18, 2016 | 19.15 | 19.45 | 19.02 | 19.39 | 123,617 | +0.18(+0.94%) |
Apr 15, 2016 | 19.17 | 19.58 | 19.16 | 19.21 | 132,246 | -0.05(-0.26%) |
Apr 14, 2016 | 19.27 | 19.34 | 18.97 | 19.26 | 133,984 | -0.11(-0.57%) |
Apr 13, 2016 | 18.83 | 19.37 | 18.80 | 19.37 | 199,216 | +0.67(+3.58%) |
Apr 12, 2016 | 18.78 | 18.90 | 18.41 | 18.70 | 128,486 | -0.11(-0.58%) |
Apr 11, 2016 | 18.81 | 19.11 | 18.66 | 18.81 | 100,494 | +0.12(+0.64%) |
Apr 08, 2016 | 18.97 | 19.29 | 18.64 | 18.69 | 99,919 | -0.08(-0.43%) |
Apr 07, 2016 | 19.13 | 19.31 | 18.67 | 18.77 | 207,383 | -0.40(-2.09%) |
Apr 06, 2016 | 18.50 | 19.20 | 18.50 | 19.17 | 164,116 | +0.21(+1.11%) |
Apr 05, 2016 | 18.97 | 19.34 | 18.93 | 18.96 | 240,380 | -0.22(-1.15%) |
Apr 04, 2016 | 20.04 | 20.20 | 19.14 | 19.18 | 324,480 | -0.41(-2.09%) |