Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.76 | 14.34 | 13.75 | 14.33 | 2,129,691 | +0.70(+5.10%) |
Jun 29, 2016 | 13.90 | 14.00 | 13.59 | 13.64 | 1,952,872 | -0.05(-0.37%) |
Jun 28, 2016 | 13.51 | 13.78 | 13.48 | 13.69 | 2,798,586 | +0.36(+2.74%) |
Jun 27, 2016 | 13.36 | 13.48 | 13.36 | 13.32 | 3,197,868 | -0.20(-1.44%) |
Jun 24, 2016 | 13.31 | 14.04 | 13.29 | 13.52 | 4,005,058 | -0.52(-3.69%) |
Jun 23, 2016 | 14.55 | 14.57 | 13.52 | 14.03 | 5,326,314 | -0.21(-1.49%) |
Jun 22, 2016 | 14.41 | 14.44 | 14.17 | 14.25 | 2,088,279 | -0.09(-0.65%) |
Jun 21, 2016 | 14.84 | 14.84 | 14.30 | 14.34 | 1,977,967 | -0.51(-3.43%) |
Jun 20, 2016 | 14.63 | 14.99 | 14.54 | 14.85 | 2,514,319 | +0.44(+3.06%) |
Jun 17, 2016 | 14.82 | 14.96 | 14.39 | 14.41 | 3,695,394 | -0.36(-2.41%) |
Jun 16, 2016 | 14.58 | 14.79 | 14.41 | 14.76 | 1,528,269 | +0.06(+0.40%) |
Jun 15, 2016 | 14.74 | 14.88 | 14.65 | 14.70 | 1,338,796 | +0.13(+0.87%) |
Jun 14, 2016 | 14.70 | 14.81 | 14.45 | 14.58 | 1,511,239 | -0.14(-0.98%) |
Jun 13, 2016 | 14.77 | 14.94 | 14.70 | 14.72 | 1,332,413 | -0.10(-0.69%) |
Jun 10, 2016 | 14.72 | 14.93 | 14.63 | 14.82 | 1,397,512 | -0.08(-0.57%) |
Jun 09, 2016 | 15.04 | 15.07 | 14.70 | 14.91 | 1,768,706 | -0.38(-2.50%) |
Jun 08, 2016 | 15.27 | 15.57 | 15.22 | 15.29 | 2,633,440 | +0.23(+1.52%) |
Jun 07, 2016 | 14.90 | 15.20 | 14.73 | 15.06 | 1,424,765 | +0.04(+0.28%) |
Jun 06, 2016 | 14.76 | 15.05 | 14.65 | 15.02 | 1,336,258 | +0.31(+2.07%) |
Jun 03, 2016 | 14.51 | 14.76 | 14.41 | 14.71 | 1,802,813 | +0.32(+2.24%) |
Jun 02, 2016 | 14.07 | 14.40 | 14.04 | 14.39 | 3,267,811 | -0.35(-2.36%) |
Jun 01, 2016 | 14.45 | 14.78 | 14.26 | 14.74 | 1,577,367 | +0.18(+1.22%) |
May 31, 2016 | 14.68 | 14.79 | 14.43 | 14.56 | 2,027,582 | -0.03(-0.23%) |
May 27, 2016 | 14.90 | 14.59 | 14.59 | 14.59 | 1,745,111 | -0.34(-2.27%) |
May 26, 2016 | 15.17 | 15.34 | 14.81 | 14.93 | 1,494,501 | +0.06(+0.40%) |
May 25, 2016 | 14.61 | 15.02 | 14.59 | 14.87 | 1,301,203 | +0.30(+2.04%) |
May 24, 2016 | 14.54 | 14.72 | 14.35 | 14.58 | 1,788,484 | +0.14(+0.94%) |
May 23, 2016 | 13.98 | 14.49 | 13.88 | 14.44 | 2,219,283 | +0.45(+3.21%) |
May 20, 2016 | 14.08 | 14.18 | 13.87 | 13.99 | 1,230,591 | +0.00(+0.00%) |
May 19, 2016 | 13.68 | 14.04 | 13.59 | 13.99 | 1,762,934 | +0.15(+1.10%) |
May 18, 2016 | 14.15 | 14.37 | 13.76 | 13.84 | 2,286,479 | -0.42(-2.97%) |
May 17, 2016 | 14.29 | 14.62 | 14.09 | 14.26 | 2,619,978 | -0.05(-0.36%) |
May 16, 2016 | 14.40 | 14.74 | 14.25 | 14.31 | 1,465,706 | +0.09(+0.66%) |
May 13, 2016 | 14.30 | 14.56 | 14.12 | 14.22 | 1,440,464 | -0.12(-0.83%) |
May 12, 2016 | 14.50 | 14.55 | 14.18 | 14.34 | 1,582,618 | -0.16(-1.11%) |
May 11, 2016 | 14.63 | 14.75 | 14.38 | 14.50 | 1,059,776 | -0.03(-0.18%) |
May 10, 2016 | 14.30 | 14.53 | 14.12 | 14.53 | 1,561,291 | +0.37(+2.64%) |
May 09, 2016 | 14.37 | 14.48 | 14.01 | 14.15 | 2,286,228 | -0.65(-4.41%) |
May 06, 2016 | 14.59 | 14.93 | 14.46 | 14.81 | 997,184 | +0.17(+1.16%) |
May 05, 2016 | 14.87 | 14.96 | 14.57 | 14.64 | 2,128,253 | -0.10(-0.69%) |
May 04, 2016 | 14.51 | 14.87 | 14.46 | 14.74 | 1,394,526 | +0.04(+0.29%) |
May 03, 2016 | 15.05 | 15.11 | 14.49 | 14.70 | 1,374,979 | -0.59(-3.83%) |
May 02, 2016 | 15.25 | 15.32 | 14.97 | 15.28 | 1,748,967 | +0.08(+0.56%) |
Apr 29, 2016 | 15.17 | 15.32 | 14.91 | 15.20 | 1,904,530 | +0.14(+0.90%) |
Apr 28, 2016 | 15.32 | 15.39 | 15.04 | 15.06 | 1,509,222 | -0.23(-1.50%) |
Apr 27, 2016 | 14.83 | 15.32 | 14.59 | 15.29 | 1,715,138 | +0.36(+2.39%) |
Apr 26, 2016 | 14.98 | 14.98 | 14.50 | 14.93 | 1,735,830 | +0.03(+0.23%) |
Apr 25, 2016 | 14.84 | 14.95 | 14.69 | 14.90 | 2,168,582 | -0.04(-0.28%) |
Apr 22, 2016 | 15.27 | 15.57 | 14.86 | 14.94 | 2,643,119 | -0.43(-2.81%) |
Apr 21, 2016 | 15.60 | 15.69 | 15.30 | 15.37 | 2,382,673 | -0.14(-0.93%) |
Apr 20, 2016 | 15.45 | 15.54 | 15.19 | 15.52 | 3,678,100 | +0.25(+1.61%) |
Apr 19, 2016 | 15.42 | 15.56 | 15.08 | 15.27 | 4,258,290 | -0.03(-0.22%) |
Apr 18, 2016 | 15.09 | 15.35 | 15.04 | 15.31 | 1,460,445 | +0.07(+0.45%) |
Apr 15, 2016 | 14.94 | 15.28 | 14.91 | 15.24 | 1,658,912 | +0.25(+1.70%) |
Apr 14, 2016 | 15.20 | 15.21 | 14.91 | 14.98 | 1,099,716 | -0.24(-1.56%) |
Apr 13, 2016 | 14.72 | 15.39 | 14.72 | 15.22 | 2,555,251 | +0.64(+4.36%) |
Apr 12, 2016 | 14.52 | 14.62 | 14.28 | 14.59 | 1,396,044 | +0.12(+0.82%) |
Apr 11, 2016 | 14.54 | 14.67 | 14.42 | 14.47 | 1,272,038 | +0.17(+1.19%) |
Apr 08, 2016 | 14.04 | 14.38 | 14.04 | 14.30 | 1,435,790 | +0.42(+3.06%) |
Apr 07, 2016 | 14.02 | 14.04 | 13.84 | 13.87 | 2,143,080 | -0.18(-1.27%) |
Apr 06, 2016 | 14.01 | 14.17 | 13.81 | 14.05 | 1,629,559 | -0.01(-0.06%) |
Apr 05, 2016 | 13.97 | 14.24 | 13.91 | 14.06 | 1,332,847 | -0.05(-0.36%) |
Apr 04, 2016 | 14.39 | 14.65 | 14.09 | 14.11 | 1,796,437 | -0.27(-1.89%) |