Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 15.11 | 15.19 | 14.84 | 15.17 | 335,285 | +0.08(+0.53%) |
Jun 29, 2016 | 14.69 | 15.16 | 14.66 | 15.09 | 263,739 | +0.51(+3.53%) |
Jun 28, 2016 | 14.50 | 14.70 | 14.30 | 14.58 | 455,527 | +0.26(+1.80%) |
Jun 27, 2016 | 15.02 | 15.32 | 14.26 | 14.32 | 407,198 | -0.91(-6.00%) |
Jun 24, 2016 | 15.00 | 15.35 | 14.73 | 15.24 | 724,245 | -0.35(-2.28%) |
Jun 23, 2016 | 15.13 | 15.61 | 15.13 | 15.59 | 282,911 | +0.63(+4.21%) |
Jun 22, 2016 | 15.31 | 15.44 | 14.93 | 14.96 | 288,836 | -0.36(-2.37%) |
Jun 21, 2016 | 15.78 | 15.89 | 15.17 | 15.32 | 401,021 | -0.60(-3.79%) |
Jun 20, 2016 | 15.80 | 16.13 | 15.71 | 15.93 | 266,706 | +0.34(+2.16%) |
Jun 17, 2016 | 15.22 | 15.68 | 15.16 | 15.59 | 757,833 | +0.41(+2.69%) |
Jun 16, 2016 | 14.99 | 15.21 | 14.63 | 15.18 | 319,403 | +0.08(+0.53%) |
Jun 15, 2016 | 14.95 | 15.40 | 14.86 | 15.10 | 349,183 | +0.22(+1.49%) |
Jun 14, 2016 | 14.72 | 14.93 | 14.67 | 14.88 | 557,853 | +0.04(+0.30%) |
Jun 13, 2016 | 14.80 | 14.89 | 14.48 | 14.84 | 747,975 | -0.04(-0.30%) |
Jun 10, 2016 | 14.82 | 14.91 | 14.46 | 14.88 | 1,086,511 | -0.19(-1.29%) |
Jun 09, 2016 | 15.47 | 15.47 | 14.81 | 15.07 | 590,631 | -0.45(-2.90%) |
Jun 08, 2016 | 15.58 | 15.67 | 15.37 | 15.53 | 283,531 | +0.03(+0.17%) |
Jun 07, 2016 | 15.10 | 15.52 | 15.08 | 15.50 | 294,329 | +0.40(+2.63%) |
Jun 06, 2016 | 14.97 | 15.14 | 14.77 | 15.10 | 281,760 | +0.11(+0.71%) |
Jun 03, 2016 | 15.47 | 15.47 | 14.89 | 15.00 | 360,153 | -0.46(-2.98%) |
Jun 02, 2016 | 15.60 | 15.73 | 15.31 | 15.46 | 303,894 | -0.18(-1.13%) |
Jun 01, 2016 | 15.73 | 15.73 | 15.33 | 15.63 | 380,123 | -0.16(-1.01%) |
May 31, 2016 | 15.67 | 15.84 | 15.58 | 15.79 | 355,522 | +0.20(+1.30%) |
May 27, 2016 | 15.36 | 15.59 | 15.59 | 15.59 | 237,175 | +0.25(+1.61%) |
May 26, 2016 | 15.33 | 15.53 | 15.25 | 15.34 | 234,424 | +0.01(+0.06%) |
May 25, 2016 | 14.93 | 15.37 | 14.84 | 15.33 | 279,039 | +0.42(+2.79%) |
May 24, 2016 | 14.54 | 15.00 | 14.44 | 14.92 | 413,989 | +0.41(+2.80%) |
May 23, 2016 | 14.90 | 15.02 | 14.51 | 14.51 | 364,274 | -0.37(-2.50%) |
May 20, 2016 | 14.61 | 14.89 | 14.45 | 14.88 | 204,188 | +0.31(+2.12%) |
May 19, 2016 | 14.34 | 14.77 | 14.24 | 14.57 | 521,886 | +0.19(+1.29%) |
May 18, 2016 | 14.77 | 14.77 | 14.28 | 14.39 | 491,838 | -0.42(-2.87%) |
May 17, 2016 | 14.90 | 15.07 | 14.66 | 14.81 | 315,983 | -0.14(-0.95%) |
May 16, 2016 | 14.92 | 15.15 | 14.88 | 14.95 | 327,503 | -0.04(-0.29%) |
May 13, 2016 | 15.00 | 15.34 | 14.97 | 15.00 | 333,314 | -0.11(-0.70%) |
May 12, 2016 | 15.07 | 15.26 | 14.96 | 15.10 | 354,385 | +0.11(+0.77%) |
May 11, 2016 | 15.74 | 15.74 | 14.98 | 14.99 | 420,280 | -0.93(-5.83%) |
May 10, 2016 | 15.71 | 15.99 | 15.59 | 15.91 | 160,800 | +0.25(+1.58%) |
May 09, 2016 | 15.59 | 15.84 | 15.57 | 15.67 | 162,732 | +0.05(+0.34%) |
May 06, 2016 | 15.30 | 15.68 | 15.30 | 15.61 | 264,288 | +0.24(+1.55%) |
May 05, 2016 | 15.75 | 15.82 | 15.36 | 15.38 | 331,919 | -0.38(-2.41%) |
May 04, 2016 | 15.86 | 16.04 | 15.68 | 15.76 | 227,760 | -0.20(-1.27%) |
May 03, 2016 | 16.29 | 16.49 | 15.72 | 15.96 | 386,874 | -0.45(-2.75%) |
May 02, 2016 | 16.69 | 16.81 | 16.25 | 16.41 | 299,548 | -0.18(-1.07%) |
Apr 29, 2016 | 16.66 | 16.86 | 16.33 | 16.59 | 367,508 | -0.08(-0.48%) |
Apr 28, 2016 | 16.58 | 16.97 | 16.44 | 16.67 | 498,566 | +0.03(+0.16%) |
Apr 27, 2016 | 16.91 | 17.09 | 16.35 | 16.64 | 564,363 | -0.19(-1.16%) |
Apr 26, 2016 | 14.73 | 16.94 | 14.65 | 16.83 | 1,095,434 | +2.23(+15.25%) |
Apr 25, 2016 | 15.18 | 15.18 | 14.52 | 14.61 | 655,779 | -0.61(-4.01%) |
Apr 22, 2016 | 14.66 | 15.34 | 14.60 | 15.22 | 527,178 | +0.22(+1.47%) |
Apr 21, 2016 | 15.61 | 15.62 | 14.70 | 15.00 | 543,624 | -0.73(-4.67%) |
Apr 20, 2016 | 15.65 | 15.87 | 15.61 | 15.73 | 291,035 | +0.08(+0.51%) |
Apr 19, 2016 | 15.66 | 15.84 | 15.39 | 15.65 | 292,858 | +0.02(+0.11%) |
Apr 18, 2016 | 15.45 | 15.64 | 15.33 | 15.63 | 174,409 | +0.19(+1.20%) |
Apr 15, 2016 | 15.30 | 15.61 | 15.28 | 15.45 | 357,446 | +0.14(+0.92%) |
Apr 14, 2016 | 15.30 | 15.52 | 15.26 | 15.30 | 276,987 | -0.04(-0.23%) |
Apr 13, 2016 | 14.61 | 15.36 | 14.61 | 15.34 | 481,344 | +0.83(+5.73%) |
Apr 12, 2016 | 14.42 | 14.71 | 14.42 | 14.51 | 283,458 | +0.09(+0.61%) |
Apr 11, 2016 | 14.48 | 14.69 | 14.33 | 14.42 | 478,863 | -0.06(-0.43%) |
Apr 08, 2016 | 14.75 | 14.75 | 14.31 | 14.48 | 518,755 | -0.13(-0.91%) |
Apr 07, 2016 | 15.72 | 15.74 | 14.53 | 14.62 | 759,349 | -0.90(-5.81%) |
Apr 06, 2016 | 15.34 | 15.76 | 15.27 | 15.52 | 755,925 | +0.19(+1.27%) |
Apr 05, 2016 | 15.00 | 15.75 | 14.86 | 15.32 | 932,950 | +0.17(+1.11%) |
Apr 04, 2016 | 15.85 | 15.95 | 15.14 | 15.15 | 843,231 | -0.70(-4.41%) |