Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.73 | 14.78 | 14.73 | 14.77 | 0 | -0.01(-0.08%) |
Jun 29, 2016 | 14.78 | 14.79 | 14.77 | 14.78 | 0 | -0.39(-2.55%) |
Jun 28, 2016 | 15.19 | 15.21 | 15.15 | 15.16 | 0 | -0.25(-1.62%) |
Jun 27, 2016 | 15.46 | 15.47 | 15.41 | 15.41 | 0 | +0.23(+1.54%) |
Jun 26, 2016 | 15.21 | 15.23 | 15.17 | 15.18 | 0 | +0.09(+0.62%) |
Jun 24, 2016 | 14.33 | 15.68 | 14.32 | 15.09 | 0 | +0.54(+3.74%) |
Jun 23, 2016 | 14.33 | 14.61 | 14.32 | 14.54 | 0 | -0.04(-0.27%) |
Jun 22, 2016 | 14.56 | 14.60 | 14.56 | 14.58 | 0 | -0.17(-1.12%) |
Jun 21, 2016 | 14.74 | 14.76 | 14.74 | 14.75 | 0 | -0.08(-0.56%) |
Jun 20, 2016 | 14.85 | 14.86 | 14.83 | 14.83 | 0 | -0.22(-1.46%) |
Jun 19, 2016 | 15.06 | 15.11 | 15.03 | 15.05 | 0 | -0.10(-0.66%) |
Jun 17, 2016 | 15.33 | 15.36 | 15.11 | 15.15 | 0 | -0.17(-1.10%) |
Jun 16, 2016 | 15.33 | 15.35 | 15.32 | 15.32 | 0 | +0.11(+0.71%) |
Jun 15, 2016 | 15.25 | 15.25 | 15.19 | 15.21 | 0 | -0.11(-0.73%) |
Jun 14, 2016 | 15.33 | 15.33 | 15.32 | 15.32 | 0 | +0.17(+1.10%) |
Jun 13, 2016 | 15.16 | 15.17 | 15.14 | 15.16 | 0 | -0.09(-0.59%) |
Jun 12, 2016 | 15.25 | 15.26 | 15.24 | 15.25 | 0 | +0.02(+0.11%) |
Jun 10, 2016 | 14.83 | 15.31 | 14.81 | 15.23 | 0 | +0.40(+2.73%) |
Jun 09, 2016 | 14.83 | 14.83 | 14.81 | 14.83 | 0 | +0.06(+0.42%) |
Jun 08, 2016 | 14.76 | 14.77 | 14.75 | 14.76 | 0 | -0.14(-0.92%) |
Jun 07, 2016 | 14.92 | 14.92 | 14.89 | 14.90 | 0 | -0.00(-0.01%) |
Jun 06, 2016 | 14.90 | 14.91 | 14.90 | 14.90 | 0 | -0.21(-1.38%) |
Jun 05, 2016 | 15.09 | 15.11 | 15.09 | 15.11 | 0 | +0.03(+0.17%) |
Jun 03, 2016 | 15.57 | 15.62 | 15.05 | 15.09 | 0 | -0.49(-3.15%) |
Jun 02, 2016 | 15.57 | 15.58 | 15.56 | 15.58 | 0 | -0.04(-0.25%) |
Jun 01, 2016 | 15.62 | 15.62 | 15.61 | 15.62 | 0 | -0.11(-0.68%) |
May 31, 2016 | 15.72 | 15.72 | 15.70 | 15.72 | 0 | -0.09(-0.55%) |
May 30, 2016 | 15.82 | 15.82 | 15.81 | 15.81 | 0 | +0.11(+0.68%) |
May 29, 2016 | 15.70 | 15.71 | 15.69 | 15.70 | 0 | -0.02(-0.10%) |
May 27, 2016 | 15.54 | 15.78 | 15.50 | 15.72 | 0 | +0.18(+1.19%) |
May 26, 2016 | 15.54 | 15.55 | 15.52 | 15.53 | 0 | -0.13(-0.81%) |
May 25, 2016 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.01(+0.06%) |
May 24, 2016 | 15.67 | 15.67 | 15.65 | 15.65 | 0 | -0.07(-0.45%) |
May 23, 2016 | 15.71 | 15.73 | 15.68 | 15.72 | 0 | +0.07(+0.47%) |
May 22, 2016 | 15.66 | 15.66 | 15.63 | 15.65 | 0 | +0.02(+0.13%) |
May 20, 2016 | 15.79 | 15.83 | 15.60 | 15.63 | 0 | -0.16(-1.02%) |
May 19, 2016 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | -0.09(-0.57%) |
May 18, 2016 | 15.88 | 15.90 | 15.87 | 15.88 | 0 | +0.27(+1.72%) |
May 17, 2016 | 15.61 | 15.62 | 15.61 | 15.61 | 0 | -0.04(-0.23%) |
May 16, 2016 | 15.64 | 15.65 | 15.63 | 15.65 | 0 | +0.19(+1.21%) |
May 15, 2016 | 15.53 | 15.57 | 15.45 | 15.46 | 0 | +0.05(+0.36%) |
May 13, 2016 | 15.03 | 15.44 | 15.00 | 15.41 | 0 | +0.36(+2.37%) |
May 12, 2016 | 15.03 | 15.06 | 15.01 | 15.05 | 0 | -0.01(-0.08%) |
May 11, 2016 | 15.05 | 15.07 | 15.05 | 15.06 | 0 | -0.05(-0.36%) |
May 10, 2016 | 15.10 | 15.12 | 15.10 | 15.12 | 0 | -0.04(-0.26%) |
May 09, 2016 | 15.16 | 15.16 | 15.15 | 15.15 | 0 | +0.31(+2.12%) |
May 08, 2016 | 14.84 | 14.85 | 14.84 | 14.84 | 0 | -0.02(-0.15%) |
May 06, 2016 | 14.98 | 15.18 | 14.76 | 14.86 | 0 | -0.10(-0.68%) |
May 05, 2016 | 14.98 | 14.98 | 14.95 | 14.96 | 0 | +0.03(+0.20%) |
May 04, 2016 | 14.98 | 14.98 | 14.92 | 14.94 | 0 | +0.30(+2.06%) |
May 03, 2016 | 14.64 | 14.64 | 14.63 | 14.63 | 0 | +0.36(+2.54%) |
May 02, 2016 | 14.27 | 14.28 | 14.26 | 14.27 | 0 | +0.08(+0.58%) |
May 01, 2016 | 14.21 | 14.21 | 14.18 | 14.19 | 0 | -0.03(-0.23%) |
Apr 29, 2016 | 14.28 | 14.30 | 14.11 | 14.22 | 0 | -0.07(-0.50%) |
Apr 28, 2016 | 14.28 | 14.30 | 14.28 | 14.29 | 0 | -0.12(-0.86%) |
Apr 27, 2016 | 14.44 | 14.52 | 14.41 | 14.42 | 0 | +0.03(+0.18%) |
Apr 26, 2016 | 14.39 | 14.41 | 14.38 | 14.39 | 0 | -0.04(-0.29%) |
Apr 25, 2016 | 14.45 | 14.45 | 14.43 | 14.43 | 0 | +0.03(+0.24%) |
Apr 24, 2016 | 14.43 | 14.43 | 14.38 | 14.40 | 0 | -0.00(-0.03%) |
Apr 22, 2016 | 14.31 | 14.44 | 14.26 | 14.40 | 0 | +0.09(+0.61%) |
Apr 21, 2016 | 14.31 | 14.32 | 14.31 | 14.32 | 0 | +0.09(+0.65%) |
Apr 20, 2016 | 14.22 | 14.24 | 14.21 | 14.22 | 0 | -0.06(-0.42%) |
Apr 19, 2016 | 14.27 | 14.32 | 14.26 | 14.29 | 0 | -0.20(-1.39%) |
Apr 18, 2016 | 14.47 | 14.51 | 14.47 | 14.49 | 0 | -0.17(-1.16%) |
Apr 17, 2016 | 14.68 | 14.69 | 14.61 | 14.66 | 0 | +0.09(+0.63%) |
Apr 15, 2016 | 14.56 | 14.65 | 14.47 | 14.57 | 0 | +0.00(+0.02%) |
Apr 14, 2016 | 14.56 | 14.57 | 14.56 | 14.56 | 0 | +0.01(+0.08%) |
Apr 13, 2016 | 14.54 | 14.56 | 14.53 | 14.55 | 0 | -0.17(-1.15%) |
Apr 12, 2016 | 14.71 | 14.74 | 14.71 | 14.72 | 0 | -0.05(-0.33%) |
Apr 11, 2016 | 14.75 | 14.77 | 14.75 | 14.77 | 0 | -0.18(-1.23%) |
Apr 10, 2016 | 14.97 | 14.99 | 14.95 | 14.95 | 0 | -0.02(-0.16%) |
Apr 08, 2016 | 15.27 | 15.27 | 14.92 | 14.98 | 0 | -0.29(-1.87%) |
Apr 07, 2016 | 15.27 | 15.27 | 15.26 | 15.26 | 0 | +0.18(+1.17%) |
Apr 06, 2016 | 15.10 | 15.17 | 15.06 | 15.09 | 0 | -0.01(-0.04%) |
Apr 05, 2016 | 15.10 | 15.10 | 15.08 | 15.09 | 0 | +0.31(+2.08%) |
Apr 04, 2016 | 14.79 | 14.79 | 14.77 | 14.78 | 0 | +0.07(+0.46%) |
Apr 03, 2016 | 14.71 | 14.73 | 14.71 | 14.72 | 0 | +0.02(+0.15%) |