Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.50 | 15.06 | 14.38 | 15.03 | 27,386 | +0.43(+2.91%) |
Jun 29, 2016 | 14.57 | 14.98 | 14.47 | 14.61 | 15,860 | -0.20(-1.33%) |
Jun 28, 2016 | 14.38 | 15.02 | 14.38 | 14.80 | 19,912 | +0.43(+3.01%) |
Jun 27, 2016 | 14.02 | 14.62 | 13.83 | 14.37 | 64,247 | +0.27(+1.90%) |
Jun 24, 2016 | 14.93 | 15.26 | 14.06 | 14.10 | 114,163 | -1.27(-8.25%) |
Jun 23, 2016 | 15.71 | 15.71 | 15.27 | 15.37 | 15,367 | +0.09(+0.57%) |
Jun 22, 2016 | 15.43 | 15.75 | 15.22 | 15.28 | 18,108 | -0.07(-0.46%) |
Jun 21, 2016 | 15.01 | 15.49 | 15.01 | 15.35 | 11,509 | +0.26(+1.72%) |
Jun 20, 2016 | 15.40 | 15.59 | 15.01 | 15.10 | 28,038 | +0.01(+0.05%) |
Jun 17, 2016 | 15.10 | 15.54 | 14.75 | 15.09 | 77,596 | +0.04(+0.26%) |
Jun 16, 2016 | 15.13 | 15.27 | 14.83 | 15.05 | 21,802 | -0.10(-0.68%) |
Jun 15, 2016 | 15.00 | 15.37 | 14.89 | 15.15 | 9,929 | +0.28(+1.91%) |
Jun 14, 2016 | 14.80 | 15.10 | 14.76 | 14.87 | 20,626 | +0.03(+0.21%) |
Jun 13, 2016 | 15.71 | 15.71 | 14.81 | 14.84 | 26,634 | -0.78(-4.99%) |
Jun 10, 2016 | 15.63 | 15.98 | 15.29 | 15.61 | 15,497 | -0.10(-0.65%) |
Jun 09, 2016 | 15.64 | 15.89 | 15.64 | 15.72 | 18,628 | -0.09(-0.60%) |
Jun 08, 2016 | 15.91 | 15.96 | 15.66 | 15.81 | 17,431 | -0.01(-0.05%) |
Jun 07, 2016 | 15.87 | 16.10 | 15.78 | 15.82 | 21,923 | -0.12(-0.74%) |
Jun 06, 2016 | 14.98 | 16.09 | 14.98 | 15.94 | 45,625 | +0.89(+5.91%) |
Jun 03, 2016 | 15.02 | 15.17 | 13.83 | 15.05 | 19,159 | -0.05(-0.31%) |
Jun 02, 2016 | 14.35 | 15.18 | 14.35 | 15.10 | 20,613 | +0.72(+5.04%) |
Jun 01, 2016 | 13.88 | 14.37 | 13.76 | 14.37 | 23,852 | +0.43(+3.11%) |
May 31, 2016 | 14.07 | 14.14 | 13.13 | 13.94 | 29,713 | -0.18(-1.28%) |
May 27, 2016 | 14.07 | 14.12 | 14.12 | 14.12 | 16,255 | +0.01(+0.06%) |
May 26, 2016 | 14.20 | 14.32 | 13.87 | 14.11 | 19,624 | -0.19(-1.32%) |
May 25, 2016 | 14.71 | 14.86 | 14.13 | 14.30 | 20,871 | -0.41(-2.78%) |
May 24, 2016 | 14.30 | 14.76 | 14.10 | 14.71 | 20,904 | +0.43(+2.98%) |
May 23, 2016 | 14.35 | 14.35 | 14.21 | 14.28 | 8,057 | -0.06(-0.44%) |
May 20, 2016 | 14.14 | 14.42 | 13.80 | 14.35 | 15,211 | +0.31(+2.19%) |
May 19, 2016 | 13.76 | 14.19 | 13.56 | 14.04 | 22,155 | +0.57(+4.21%) |
May 18, 2016 | 13.46 | 13.56 | 13.28 | 13.47 | 21,191 | +0.08(+0.59%) |
May 17, 2016 | 14.02 | 14.02 | 13.29 | 13.39 | 26,620 | -0.68(-4.81%) |
May 16, 2016 | 14.11 | 14.50 | 13.88 | 14.07 | 19,187 | -0.15(-1.04%) |
May 13, 2016 | 14.34 | 14.42 | 14.13 | 14.22 | 15,668 | -0.12(-0.82%) |
May 12, 2016 | 14.46 | 14.49 | 14.23 | 14.34 | 18,357 | -0.13(-0.92%) |
May 11, 2016 | 14.67 | 14.67 | 14.43 | 14.47 | 17,284 | -0.24(-1.65%) |
May 10, 2016 | 14.50 | 14.97 | 14.49 | 14.71 | 27,591 | +0.19(+1.30%) |
May 09, 2016 | 14.54 | 14.61 | 14.49 | 14.52 | 27,839 | -0.02(-0.11%) |
May 06, 2016 | 14.48 | 14.60 | 14.30 | 14.54 | 18,077 | +0.00(+0.00%) |
May 05, 2016 | 14.36 | 14.63 | 14.36 | 14.54 | 12,718 | +0.03(+0.22%) |
May 04, 2016 | 14.33 | 14.75 | 14.28 | 14.51 | 26,398 | +0.00(+0.00%) |
May 03, 2016 | 14.88 | 14.88 | 14.35 | 14.51 | 30,630 | -0.42(-2.78%) |
May 02, 2016 | 15.07 | 15.09 | 14.39 | 14.92 | 22,550 | +0.02(+0.10%) |
Apr 29, 2016 | 14.62 | 15.12 | 14.62 | 14.91 | 21,863 | +0.29(+1.98%) |
Apr 28, 2016 | 14.15 | 14.81 | 14.15 | 14.62 | 33,296 | +0.54(+3.84%) |
Apr 27, 2016 | 13.80 | 14.14 | 13.32 | 14.08 | 18,671 | +0.02(+0.17%) |
Apr 26, 2016 | 13.76 | 14.15 | 13.25 | 14.05 | 17,927 | +0.34(+2.52%) |
Apr 25, 2016 | 13.90 | 14.14 | 13.64 | 13.71 | 22,362 | -0.33(-2.35%) |
Apr 22, 2016 | 13.99 | 14.26 | 13.85 | 14.04 | 28,557 | -0.01(-0.08%) |
Apr 21, 2016 | 14.16 | 14.16 | 13.89 | 14.05 | 26,203 | -0.02(-0.17%) |
Apr 20, 2016 | 13.98 | 14.19 | 13.91 | 14.07 | 19,050 | +0.15(+1.04%) |
Apr 19, 2016 | 13.94 | 14.05 | 13.82 | 13.93 | 12,653 | +0.00(+0.00%) |
Apr 18, 2016 | 13.69 | 14.06 | 13.26 | 13.93 | 14,939 | +0.25(+1.83%) |
Apr 15, 2016 | 13.43 | 13.83 | 13.43 | 13.68 | 14,526 | +0.19(+1.40%) |
Apr 14, 2016 | 13.29 | 13.53 | 13.29 | 13.49 | 7,752 | +0.13(+0.94%) |
Apr 13, 2016 | 12.87 | 13.38 | 12.74 | 13.36 | 41,426 | +0.48(+3.71%) |
Apr 12, 2016 | 12.69 | 13.06 | 12.69 | 12.89 | 32,185 | +0.18(+1.42%) |
Apr 11, 2016 | 12.70 | 13.00 | 12.65 | 12.71 | 15,363 | +0.00(+0.00%) |
Apr 08, 2016 | 12.89 | 13.03 | 12.66 | 12.71 | 20,382 | -0.19(-1.46%) |
Apr 07, 2016 | 12.70 | 13.10 | 12.70 | 12.89 | 31,009 | +0.05(+0.37%) |
Apr 06, 2016 | 13.14 | 13.32 | 12.38 | 12.85 | 25,162 | -0.22(-1.68%) |
Apr 05, 2016 | 13.75 | 13.75 | 12.88 | 13.07 | 28,822 | -0.37(-2.74%) |
Apr 04, 2016 | 13.72 | 13.96 | 13.43 | 13.43 | 19,690 | -0.29(-2.11%) |