Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.78 | 16.97 | 16.56 | 16.96 | 200,476 | +0.25(+1.50%) |
Jun 29, 2016 | 16.66 | 16.89 | 16.34 | 16.71 | 278,014 | +0.38(+2.33%) |
Jun 28, 2016 | 16.10 | 16.54 | 16.05 | 16.33 | 398,189 | +0.74(+4.75%) |
Jun 27, 2016 | 16.38 | 16.46 | 15.41 | 15.59 | 522,899 | -1.15(-6.87%) |
Jun 24, 2016 | 16.23 | 16.99 | 16.08 | 16.74 | 453,178 | -0.83(-4.72%) |
Jun 23, 2016 | 17.42 | 17.60 | 17.23 | 17.57 | 230,141 | +0.35(+2.03%) |
Jun 22, 2016 | 17.04 | 17.65 | 17.04 | 17.22 | 204,239 | +0.15(+0.88%) |
Jun 21, 2016 | 17.44 | 17.52 | 17.02 | 17.07 | 265,860 | -0.34(-1.95%) |
Jun 20, 2016 | 18.13 | 18.24 | 17.40 | 17.41 | 304,681 | -0.26(-1.47%) |
Jun 17, 2016 | 17.56 | 17.83 | 17.24 | 17.67 | 251,858 | +0.22(+1.26%) |
Jun 16, 2016 | 17.89 | 17.92 | 16.95 | 17.45 | 417,632 | -0.79(-4.33%) |
Jun 15, 2016 | 17.79 | 18.41 | 17.36 | 18.24 | 291,204 | +0.54(+3.05%) |
Jun 14, 2016 | 18.08 | 18.46 | 17.52 | 17.70 | 538,702 | -0.48(-2.64%) |
Jun 13, 2016 | 18.56 | 18.71 | 18.32 | 18.18 | 319,713 | -0.48(-2.57%) |
Jun 10, 2016 | 19.28 | 19.50 | 18.60 | 18.66 | 487,112 | -1.00(-5.09%) |
Jun 09, 2016 | 19.84 | 20.10 | 19.59 | 19.66 | 235,301 | -0.44(-2.19%) |
Jun 08, 2016 | 20.01 | 20.26 | 19.87 | 20.10 | 246,757 | +0.26(+1.31%) |
Jun 07, 2016 | 19.90 | 20.19 | 19.77 | 19.84 | 253,091 | -0.07(-0.35%) |
Jun 06, 2016 | 19.78 | 20.07 | 19.69 | 19.91 | 233,454 | +0.07(+0.35%) |
Jun 03, 2016 | 19.80 | 19.92 | 19.32 | 19.84 | 274,442 | +0.00(+0.00%) |
Jun 02, 2016 | 19.64 | 19.88 | 19.64 | 19.84 | 123,049 | +0.03(+0.15%) |
Jun 01, 2016 | 19.61 | 20.01 | 19.38 | 19.81 | 268,980 | +0.04(+0.20%) |
May 31, 2016 | 20.05 | 20.25 | 19.63 | 19.77 | 300,812 | -0.12(-0.60%) |
May 27, 2016 | 19.85 | 19.89 | 19.89 | 19.89 | 221,300 | -0.03(-0.15%) |
May 26, 2016 | 19.97 | 20.25 | 19.73 | 19.92 | 291,371 | +0.09(+0.45%) |
May 25, 2016 | 19.90 | 20.28 | 19.70 | 19.83 | 335,984 | +0.13(+0.66%) |
May 24, 2016 | 19.39 | 19.80 | 19.22 | 19.70 | 391,235 | +0.48(+2.50%) |
May 23, 2016 | 19.22 | 19.66 | 19.18 | 19.22 | 254,667 | -0.04(-0.21%) |
May 20, 2016 | 19.18 | 19.36 | 18.80 | 19.26 | 322,339 | +0.40(+2.12%) |
May 19, 2016 | 19.04 | 19.40 | 18.62 | 18.86 | 396,751 | -0.08(-0.42%) |
May 18, 2016 | 18.86 | 19.39 | 18.70 | 18.94 | 334,412 | -0.12(-0.63%) |
May 17, 2016 | 19.23 | 19.41 | 18.72 | 19.06 | 485,483 | -0.12(-0.63%) |
May 16, 2016 | 18.47 | 19.58 | 18.44 | 19.18 | 496,296 | +0.91(+4.98%) |
May 13, 2016 | 18.26 | 18.80 | 18.18 | 18.27 | 343,972 | -0.09(-0.49%) |
May 12, 2016 | 18.49 | 18.81 | 18.15 | 18.36 | 321,286 | -0.02(-0.11%) |
May 11, 2016 | 18.24 | 18.48 | 17.86 | 18.38 | 348,554 | +0.21(+1.16%) |
May 10, 2016 | 17.93 | 18.25 | 17.68 | 18.17 | 446,596 | +0.37(+2.08%) |
May 09, 2016 | 17.72 | 18.26 | 17.55 | 17.80 | 752,085 | +0.02(+0.11%) |
May 06, 2016 | 16.10 | 18.95 | 15.81 | 17.78 | 2,342,493 | +3.19(+21.86%) |
May 05, 2016 | 15.08 | 15.37 | 14.53 | 14.59 | 331,283 | -0.38(-2.54%) |
May 04, 2016 | 15.13 | 15.66 | 14.82 | 14.97 | 405,760 | -0.36(-2.35%) |
May 03, 2016 | 16.00 | 16.23 | 15.28 | 15.33 | 406,342 | -0.93(-5.72%) |
May 02, 2016 | 16.15 | 16.47 | 15.96 | 16.26 | 252,064 | +0.13(+0.81%) |
Apr 29, 2016 | 16.09 | 16.34 | 15.80 | 16.13 | 234,403 | +0.02(+0.12%) |
Apr 28, 2016 | 16.06 | 16.52 | 15.99 | 16.11 | 219,250 | +0.05(+0.31%) |
Apr 27, 2016 | 16.10 | 16.30 | 15.90 | 16.06 | 169,709 | +0.01(+0.06%) |
Apr 26, 2016 | 16.07 | 16.45 | 15.99 | 16.05 | 239,519 | +0.08(+0.50%) |
Apr 25, 2016 | 16.01 | 16.27 | 15.74 | 15.97 | 161,202 | -0.20(-1.24%) |
Apr 22, 2016 | 15.74 | 16.37 | 15.74 | 16.17 | 226,407 | +0.46(+2.93%) |
Apr 21, 2016 | 16.15 | 16.27 | 15.53 | 15.71 | 227,363 | -0.38(-2.36%) |
Apr 20, 2016 | 16.00 | 16.27 | 15.85 | 16.09 | 244,649 | +0.14(+0.88%) |
Apr 19, 2016 | 15.61 | 16.00 | 15.60 | 15.95 | 287,163 | +0.46(+2.97%) |
Apr 18, 2016 | 15.24 | 15.78 | 15.15 | 15.49 | 210,334 | -0.04(-0.26%) |
Apr 15, 2016 | 15.78 | 15.87 | 15.40 | 15.53 | 344,767 | -0.30(-1.90%) |
Apr 14, 2016 | 15.58 | 15.97 | 15.40 | 15.83 | 330,461 | +0.26(+1.67%) |
Apr 13, 2016 | 15.05 | 15.59 | 15.05 | 15.57 | 216,769 | +0.65(+4.36%) |
Apr 12, 2016 | 15.19 | 15.36 | 14.70 | 14.92 | 254,416 | -0.27(-1.78%) |
Apr 11, 2016 | 15.00 | 15.50 | 14.92 | 15.19 | 408,845 | +0.29(+1.95%) |
Apr 08, 2016 | 14.51 | 14.92 | 14.41 | 14.90 | 362,826 | +0.60(+4.20%) |
Apr 07, 2016 | 14.30 | 14.49 | 13.96 | 14.30 | 179,566 | -0.18(-1.24%) |
Apr 06, 2016 | 14.26 | 14.70 | 14.26 | 14.48 | 329,452 | +0.24(+1.69%) |
Apr 05, 2016 | 13.82 | 14.32 | 13.75 | 14.24 | 235,802 | +0.23(+1.64%) |
Apr 04, 2016 | 14.33 | 14.38 | 13.97 | 14.01 | 209,878 | -0.28(-1.96%) |