Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.52 | 25.73 | 25.20 | 25.50 | 69,526 | +0.30(+1.18%) |
Jun 29, 2016 | 24.91 | 25.77 | 24.80 | 25.20 | 59,054 | +0.65(+2.66%) |
Jun 28, 2016 | 23.80 | 24.77 | 23.80 | 24.55 | 92,548 | +0.28(+1.14%) |
Jun 27, 2016 | 25.07 | 25.21 | 23.67 | 24.27 | 172,602 | +0.02(+0.08%) |
Jun 24, 2016 | 24.95 | 25.02 | 23.84 | 24.25 | 157,171 | +1.43(+6.26%) |
Jun 23, 2016 | 23.20 | 23.36 | 22.81 | 22.82 | 31,232 | -0.23(-0.98%) |
Jun 22, 2016 | 22.97 | 23.09 | 22.65 | 23.05 | 22,435 | +0.31(+1.36%) |
Jun 21, 2016 | 22.99 | 23.02 | 22.62 | 22.74 | 95,575 | -0.54(-2.30%) |
Jun 20, 2016 | 23.12 | 23.30 | 22.62 | 23.27 | 67,150 | +0.53(+2.33%) |
Jun 17, 2016 | 22.92 | 23.28 | 22.65 | 22.74 | 49,355 | +0.00(+0.00%) |
Jun 16, 2016 | 24.36 | 24.36 | 22.54 | 22.74 | 120,753 | -1.02(-4.30%) |
Jun 15, 2016 | 23.03 | 24.01 | 22.96 | 23.76 | 45,585 | +0.75(+3.26%) |
Jun 14, 2016 | 23.91 | 23.95 | 22.98 | 23.02 | 55,032 | -0.69(-2.92%) |
Jun 13, 2016 | 24.04 | 24.39 | 23.45 | 23.71 | 58,658 | +0.04(+0.16%) |
Jun 10, 2016 | 23.96 | 24.43 | 23.38 | 23.67 | 160,757 | +0.03(+0.14%) |
Jun 09, 2016 | 23.34 | 23.65 | 23.11 | 23.64 | 60,381 | +0.51(+2.21%) |
Jun 08, 2016 | 22.94 | 23.57 | 22.81 | 23.12 | 88,366 | +0.81(+3.62%) |
Jun 07, 2016 | 22.45 | 22.47 | 22.13 | 22.32 | 71,909 | -0.05(-0.23%) |
Jun 06, 2016 | 21.83 | 22.56 | 21.82 | 22.37 | 101,665 | +0.75(+3.47%) |
Jun 03, 2016 | 20.80 | 21.67 | 19.90 | 21.62 | 83,016 | +1.97(+10.03%) |
Jun 02, 2016 | 19.95 | 20.22 | 19.51 | 19.65 | 39,865 | -0.23(-1.14%) |
Jun 01, 2016 | 19.93 | 20.22 | 19.60 | 19.87 | 66,921 | -0.02(-0.10%) |
May 31, 2016 | 19.39 | 19.99 | 18.74 | 19.89 | 112,305 | +0.49(+2.53%) |
May 27, 2016 | 20.39 | 19.40 | 19.40 | 19.40 | 164,518 | -1.21(-5.86%) |
May 26, 2016 | 20.95 | 21.16 | 20.41 | 20.61 | 36,263 | +0.09(+0.44%) |
May 25, 2016 | 19.97 | 20.61 | 19.50 | 20.52 | 150,117 | +0.29(+1.44%) |
May 24, 2016 | 21.14 | 21.27 | 20.13 | 20.23 | 127,688 | -1.65(-7.56%) |
May 23, 2016 | 21.48 | 21.96 | 21.44 | 21.88 | 61,710 | +0.03(+0.15%) |
May 20, 2016 | 22.24 | 22.39 | 21.56 | 21.85 | 43,751 | -0.05(-0.21%) |
May 19, 2016 | 21.23 | 21.97 | 20.80 | 21.90 | 111,737 | +0.25(+1.16%) |
May 18, 2016 | 22.96 | 23.08 | 21.65 | 21.65 | 88,507 | -1.48(-6.40%) |
May 17, 2016 | 22.75 | 23.14 | 22.61 | 23.12 | 60,924 | +0.37(+1.62%) |
May 16, 2016 | 22.71 | 23.16 | 22.55 | 22.76 | 54,028 | +0.48(+2.15%) |
May 13, 2016 | 22.34 | 22.67 | 22.16 | 22.28 | 52,579 | -0.10(-0.46%) |
May 12, 2016 | 22.54 | 22.97 | 22.16 | 22.38 | 103,330 | +0.12(+0.52%) |
May 11, 2016 | 21.96 | 22.59 | 21.71 | 22.27 | 59,502 | +0.64(+2.96%) |
May 10, 2016 | 21.00 | 21.65 | 20.73 | 21.63 | 60,938 | +0.45(+2.10%) |
May 09, 2016 | 21.97 | 21.97 | 21.11 | 21.18 | 64,072 | -1.00(-4.49%) |
May 06, 2016 | 21.48 | 22.50 | 21.48 | 22.18 | 65,940 | +0.72(+3.34%) |
May 05, 2016 | 21.40 | 21.93 | 21.34 | 21.46 | 40,772 | +0.57(+2.75%) |
May 04, 2016 | 22.02 | 22.15 | 20.79 | 20.88 | 167,596 | -1.38(-6.21%) |
May 03, 2016 | 23.36 | 23.36 | 22.12 | 22.27 | 134,247 | -1.12(-4.78%) |
May 02, 2016 | 23.63 | 23.99 | 23.16 | 23.38 | 128,573 | -0.20(-0.85%) |
Apr 29, 2016 | 22.43 | 23.58 | 22.43 | 23.58 | 135,544 | +1.63(+7.45%) |
Apr 28, 2016 | 21.25 | 22.03 | 21.25 | 21.95 | 111,066 | +0.87(+4.11%) |
Apr 27, 2016 | 20.92 | 21.30 | 20.92 | 21.08 | 55,543 | +0.39(+1.91%) |
Apr 26, 2016 | 20.13 | 20.69 | 20.02 | 20.69 | 52,317 | +0.62(+3.09%) |
Apr 25, 2016 | 20.29 | 20.45 | 19.93 | 20.07 | 40,911 | -0.21(-1.05%) |
Apr 22, 2016 | 20.96 | 20.97 | 19.77 | 20.28 | 112,072 | -0.69(-3.30%) |
Apr 21, 2016 | 21.34 | 21.50 | 20.84 | 20.97 | 67,664 | +0.30(+1.47%) |
Apr 20, 2016 | 21.52 | 21.79 | 20.46 | 20.67 | 235,860 | -0.70(-3.27%) |
Apr 19, 2016 | 21.02 | 21.41 | 20.92 | 21.37 | 188,957 | +0.89(+4.35%) |
Apr 18, 2016 | 19.43 | 20.55 | 19.38 | 20.48 | 162,299 | +1.56(+8.23%) |
Apr 15, 2016 | 18.15 | 19.00 | 18.14 | 18.92 | 72,976 | +0.81(+4.46%) |
Apr 14, 2016 | 18.07 | 18.12 | 17.52 | 18.11 | 114,480 | -0.14(-0.74%) |
Apr 13, 2016 | 18.85 | 18.99 | 18.06 | 18.25 | 76,492 | -0.61(-3.22%) |
Apr 12, 2016 | 18.14 | 19.00 | 18.12 | 18.85 | 169,324 | +0.92(+5.15%) |
Apr 11, 2016 | 16.71 | 17.96 | 16.71 | 17.93 | 148,681 | +1.56(+9.51%) |
Apr 08, 2016 | 15.79 | 16.38 | 15.73 | 16.37 | 85,877 | +0.70(+4.45%) |
Apr 07, 2016 | 15.37 | 15.73 | 15.37 | 15.68 | 37,060 | +0.50(+3.28%) |
Apr 06, 2016 | 15.07 | 15.31 | 15.02 | 15.18 | 25,559 | +0.05(+0.34%) |
Apr 05, 2016 | 14.77 | 15.13 | 14.70 | 15.13 | 9,838 | +0.52(+3.58%) |
Apr 04, 2016 | 14.82 | 14.82 | 14.59 | 14.60 | 11,373 | -0.22(-1.48%) |
Apr 01, 2016 | 14.47 | 14.82 | 14.28 | 14.82 | 28,701 | +0.12(+0.79%) |
Mar 31, 2016 | 14.94 | 15.17 | 14.71 | 14.71 | 53,562 | -0.21(-1.39%) |
Mar 30, 2016 | 15.02 | 15.02 | 14.58 | 14.91 | 52,319 | -0.05(-0.30%) |
Mar 29, 2016 | 14.28 | 15.06 | 14.27 | 14.96 | 22,967 | +0.72(+5.08%) |
Mar 28, 2016 | 14.25 | 14.67 | 14.11 | 14.23 | 39,286 | -0.17(-1.21%) |
Mar 24, 2016 | 14.56 | 14.41 | 14.41 | 14.41 | 24,762 | -0.15(-1.02%) |
Mar 23, 2016 | 15.08 | 15.08 | 14.55 | 14.56 | 47,578 | -0.87(-5.65%) |
Mar 22, 2016 | 15.44 | 15.51 | 15.27 | 15.43 | 70,972 | +0.14(+0.89%) |
Mar 21, 2016 | 15.40 | 15.44 | 14.86 | 15.29 | 27,051 | -0.14(-0.92%) |
Mar 18, 2016 | 15.35 | 15.51 | 15.24 | 15.44 | 22,189 | +0.05(+0.34%) |
Mar 17, 2016 | 15.60 | 15.89 | 15.33 | 15.38 | 105,431 | +0.02(+0.13%) |
Mar 16, 2016 | 14.28 | 15.36 | 13.92 | 15.36 | 56,143 | +1.10(+7.70%) |
Mar 15, 2016 | 14.37 | 14.37 | 13.58 | 14.27 | 82,509 | -0.13(-0.90%) |
Mar 14, 2016 | 15.00 | 15.00 | 14.40 | 14.40 | 63,309 | -0.48(-3.26%) |
Mar 11, 2016 | 15.25 | 15.42 | 14.83 | 14.88 | 61,354 | -0.30(-2.00%) |
Mar 10, 2016 | 14.86 | 15.22 | 14.84 | 15.18 | 131,091 | +0.47(+3.16%) |
Mar 09, 2016 | 14.62 | 14.95 | 14.38 | 14.72 | 193,042 | -0.02(-0.13%) |
Mar 08, 2016 | 15.51 | 15.56 | 14.70 | 14.74 | 93,444 | -0.70(-4.56%) |
Mar 07, 2016 | 15.12 | 15.65 | 15.08 | 15.44 | 114,150 | +0.57(+3.82%) |
Mar 04, 2016 | 14.89 | 15.63 | 14.87 | 14.87 | 113,876 | +0.05(+0.35%) |
Mar 03, 2016 | 14.05 | 14.89 | 13.86 | 14.82 | 207,862 | +0.83(+5.93%) |
Mar 02, 2016 | 13.74 | 14.01 | 13.60 | 13.99 | 23,896 | +0.30(+2.20%) |
Mar 01, 2016 | 14.11 | 14.33 | 13.57 | 13.69 | 126,323 | -0.36(-2.57%) |
Feb 29, 2016 | 13.79 | 14.05 | 13.76 | 14.05 | 59,963 | +0.39(+2.84%) |
Feb 26, 2016 | 13.87 | 13.93 | 13.49 | 13.67 | 66,099 | -0.21(-1.49%) |
Feb 25, 2016 | 13.72 | 14.00 | 13.66 | 13.87 | 54,212 | +0.16(+1.18%) |
Feb 24, 2016 | 13.74 | 14.18 | 13.61 | 13.71 | 107,970 | +0.25(+1.87%) |
Feb 23, 2016 | 13.37 | 13.89 | 13.25 | 13.46 | 172,927 | +0.19(+1.41%) |
Feb 22, 2016 | 13.32 | 13.35 | 12.92 | 13.27 | 64,462 | -0.22(-1.63%) |
Feb 19, 2016 | 13.48 | 13.65 | 13.42 | 13.49 | 39,272 | -0.05(-0.33%) |
Feb 18, 2016 | 12.86 | 13.65 | 12.42 | 13.54 | 90,257 | +0.61(+4.75%) |
Feb 17, 2016 | 12.75 | 13.06 | 12.75 | 12.92 | 85,726 | +0.30(+2.35%) |
Feb 16, 2016 | 12.95 | 13.00 | 12.58 | 12.63 | 112,957 | -0.56(-4.22%) |
Feb 12, 2016 | 13.06 | 13.18 | 13.18 | 13.18 | 149,041 | +0.13(+0.99%) |
Feb 11, 2016 | 12.95 | 13.25 | 12.71 | 13.05 | 93,811 | +0.84(+6.88%) |
Feb 10, 2016 | 12.12 | 12.29 | 11.90 | 12.21 | 71,213 | +0.09(+0.75%) |
Feb 09, 2016 | 12.55 | 12.83 | 12.12 | 12.12 | 143,315 | -0.28(-2.24%) |
Feb 08, 2016 | 12.02 | 12.92 | 12.02 | 12.40 | 213,323 | +0.54(+4.52%) |
Feb 05, 2016 | 11.62 | 11.93 | 11.40 | 11.86 | 400,030 | +0.10(+0.88%) |
Feb 04, 2016 | 11.60 | 11.91 | 11.54 | 11.76 | 283,696 | +0.41(+3.59%) |
Feb 03, 2016 | 10.91 | 11.38 | 10.84 | 11.35 | 63,688 | +0.63(+5.91%) |
Feb 02, 2016 | 10.78 | 10.82 | 10.58 | 10.72 | 121,143 | -0.16(-1.48%) |
Feb 01, 2016 | 10.44 | 10.88 | 10.44 | 10.88 | 188,563 | +0.48(+4.66%) |
Jan 29, 2016 | 10.30 | 10.55 | 10.29 | 10.40 | 169,892 | +0.01(+0.12%) |
Jan 28, 2016 | 10.45 | 10.54 | 10.28 | 10.38 | 131,794 | -0.21(-1.95%) |
Jan 27, 2016 | 10.38 | 10.59 | 10.31 | 10.59 | 148,917 | +0.20(+1.93%) |
Jan 26, 2016 | 10.02 | 10.48 | 10.02 | 10.39 | 225,747 | +0.51(+5.19%) |
Jan 25, 2016 | 10.11 | 10.15 | 9.853 | 9.877 | 122,353 | -0.09(-0.87%) |
Jan 22, 2016 | 9.918 | 9.970 | 9.724 | 9.963 | 83,950 | +0.13(+1.31%) |
Jan 21, 2016 | 9.595 | 9.847 | 9.534 | 9.834 | 186,781 | +0.23(+2.42%) |
Jan 20, 2016 | 9.653 | 9.853 | 9.421 | 9.601 | 370,460 | +0.06(+0.61%) |
Jan 19, 2016 | 10.18 | 10.25 | 9.453 | 9.543 | 178,232 | -0.80(-7.75%) |
Jan 15, 2016 | 10.40 | 10.34 | 10.34 | 10.34 | 82,646 | +0.06(+0.56%) |
Jan 14, 2016 | 10.62 | 10.75 | 10.20 | 10.29 | 157,817 | -0.44(-4.10%) |
Jan 13, 2016 | 10.81 | 10.98 | 10.64 | 10.73 | 56,973 | -0.10(-0.90%) |
Jan 12, 2016 | 11.04 | 11.04 | 10.49 | 10.82 | 258,865 | -0.32(-2.90%) |
Jan 11, 2016 | 11.86 | 11.86 | 11.06 | 11.15 | 202,086 | -0.58(-4.91%) |
Jan 08, 2016 | 11.76 | 11.83 | 11.51 | 11.72 | 214,130 | -0.04(-0.33%) |
Jan 07, 2016 | 11.27 | 11.90 | 11.27 | 11.76 | 102,071 | +0.43(+3.82%) |
Jan 06, 2016 | 11.04 | 11.47 | 11.01 | 11.33 | 267,618 | +0.20(+1.80%) |
Jan 05, 2016 | 10.99 | 11.24 | 10.91 | 11.13 | 218,831 | +0.21(+1.89%) |
Jan 04, 2016 | 10.65 | 11.07 | 10.65 | 10.92 | 224,584 | +0.30(+2.86%) |
Dec 31, 2015 | 10.64 | 10.62 | 10.62 | 10.62 | 370,824 | -0.11(-1.02%) |
Dec 30, 2015 | 10.66 | 10.84 | 10.66 | 10.73 | 240,777 | -0.12(-1.13%) |
Dec 29, 2015 | 11.12 | 11.13 | 10.71 | 10.85 | 183,019 | +0.11(+1.03%) |
Dec 28, 2015 | 11.01 | 11.02 | 10.69 | 10.74 | 182,614 | -0.38(-3.44%) |
Dec 24, 2015 | 11.04 | 11.12 | 11.12 | 11.12 | 303,542 | +0.14(+1.27%) |
Dec 23, 2015 | 10.44 | 11.00 | 10.44 | 10.98 | 207,931 | +0.36(+3.38%) |
Dec 22, 2015 | 10.85 | 11.09 | 10.54 | 10.62 | 213,410 | -0.09(-0.87%) |
Dec 21, 2015 | 10.66 | 10.96 | 10.55 | 10.71 | 278,119 | +0.12(+1.15%) |
Dec 18, 2015 | 10.29 | 10.67 | 9.944 | 10.59 | 306,465 | +0.31(+3.04%) |
Dec 17, 2015 | 10.59 | 10.59 | 10.16 | 10.28 | 229,176 | -0.50(-4.62%) |
Dec 16, 2015 | 10.52 | 10.84 | 10.52 | 10.78 | 115,061 | +0.20(+1.92%) |
Dec 15, 2015 | 10.45 | 10.58 | 10.23 | 10.58 | 118,946 | +0.25(+2.41%) |
Dec 14, 2015 | 10.60 | 10.60 | 10.24 | 10.33 | 123,675 | -0.27(-2.57%) |
Dec 11, 2015 | 10.43 | 10.62 | 10.31 | 10.60 | 38,295 | +0.14(+1.33%) |
Dec 10, 2015 | 10.71 | 10.71 | 10.46 | 10.46 | 108,294 | -0.22(-2.06%) |
Dec 09, 2015 | 10.74 | 10.89 | 10.61 | 10.68 | 122,080 | +0.06(+0.55%) |
Dec 08, 2015 | 10.71 | 10.81 | 10.59 | 10.62 | 164,859 | -0.09(-0.87%) |
Dec 07, 2015 | 11.04 | 11.07 | 10.47 | 10.71 | 201,793 | -0.38(-3.39%) |
Dec 04, 2015 | 10.97 | 11.24 | 10.95 | 11.09 | 214,964 | +0.24(+2.24%) |
Dec 03, 2015 | 10.79 | 11.01 | 10.63 | 10.85 | 240,040 | +0.15(+1.41%) |
Dec 02, 2015 | 10.63 | 10.80 | 10.34 | 10.70 | 191,086 | -0.03(-0.32%) |
Dec 01, 2015 | 10.69 | 10.96 | 10.59 | 10.73 | 219,450 | +0.09(+0.82%) |
Nov 30, 2015 | 10.61 | 10.80 | 10.49 | 10.64 | 151,199 | +0.05(+0.49%) |
Nov 27, 2015 | 10.73 | 10.78 | 10.37 | 10.59 | 164,028 | -0.28(-2.56%) |
Nov 25, 2015 | 10.48 | 10.87 | 10.87 | 10.87 | 165,929 | +0.20(+1.90%) |
Nov 24, 2015 | 10.49 | 10.71 | 10.49 | 10.67 | 170,462 | +0.29(+2.79%) |
Nov 23, 2015 | 10.44 | 10.45 | 10.29 | 10.38 | 103,613 | -0.09(-0.88%) |
Nov 20, 2015 | 10.73 | 10.74 | 10.34 | 10.47 | 96,672 | -0.09(-0.82%) |
Nov 19, 2015 | 10.57 | 10.67 | 10.38 | 10.56 | 37,568 | +0.13(+1.28%) |