Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 15.87 | 15.97 | 15.53 | 15.97 | 1,163,122 | +0.13(+0.80%) |
Jun 29, 2016 | 15.27 | 15.88 | 15.18 | 15.84 | 1,593,241 | +0.78(+5.19%) |
Jun 28, 2016 | 14.80 | 15.24 | 14.75 | 15.06 | 1,795,826 | +0.42(+2.85%) |
Jun 27, 2016 | 15.20 | 15.27 | 14.49 | 14.64 | 1,995,358 | -0.72(-4.72%) |
Jun 24, 2016 | 15.66 | 15.79 | 15.21 | 15.37 | 3,854,632 | -0.78(-4.81%) |
Jun 23, 2016 | 16.11 | 16.28 | 16.03 | 16.14 | 709,534 | +0.21(+1.33%) |
Jun 22, 2016 | 15.92 | 16.05 | 15.80 | 15.93 | 1,123,227 | +0.07(+0.42%) |
Jun 21, 2016 | 15.92 | 16.00 | 15.81 | 15.86 | 1,065,354 | -0.01(-0.05%) |
Jun 20, 2016 | 16.04 | 16.32 | 15.85 | 15.87 | 1,572,210 | -0.05(-0.32%) |
Jun 17, 2016 | 15.53 | 15.98 | 15.45 | 15.92 | 2,317,067 | +0.37(+2.40%) |
Jun 16, 2016 | 15.31 | 15.57 | 15.10 | 15.55 | 1,267,034 | +0.12(+0.81%) |
Jun 15, 2016 | 15.04 | 15.58 | 15.00 | 15.42 | 1,587,449 | +0.39(+2.58%) |
Jun 14, 2016 | 14.96 | 15.19 | 14.92 | 15.04 | 1,523,662 | +0.01(+0.05%) |
Jun 13, 2016 | 15.14 | 15.34 | 14.90 | 15.03 | 1,259,793 | -0.07(-0.44%) |
Jun 10, 2016 | 15.23 | 15.31 | 14.91 | 15.10 | 1,297,542 | -0.29(-1.90%) |
Jun 09, 2016 | 15.57 | 15.67 | 15.26 | 15.39 | 1,700,467 | -0.18(-1.18%) |
Jun 08, 2016 | 15.56 | 15.70 | 15.48 | 15.57 | 1,219,377 | +0.06(+0.38%) |
Jun 07, 2016 | 15.59 | 15.66 | 15.42 | 15.51 | 1,236,990 | -0.10(-0.61%) |
Jun 06, 2016 | 15.66 | 15.78 | 15.52 | 15.61 | 1,574,740 | -0.03(-0.19%) |
Jun 03, 2016 | 15.66 | 15.87 | 15.28 | 15.64 | 2,048,422 | +0.07(+0.42%) |
Jun 02, 2016 | 15.22 | 15.75 | 15.18 | 15.57 | 1,976,155 | +0.32(+2.11%) |
Jun 01, 2016 | 14.93 | 15.29 | 14.93 | 15.25 | 2,016,690 | +0.25(+1.66%) |
May 31, 2016 | 14.82 | 15.21 | 14.65 | 15.00 | 3,530,399 | +0.18(+1.19%) |
May 27, 2016 | 14.64 | 14.82 | 14.82 | 14.82 | 2,125,338 | +0.18(+1.20%) |
May 26, 2016 | 14.63 | 14.71 | 14.40 | 14.65 | 1,829,330 | +0.09(+0.60%) |
May 25, 2016 | 14.17 | 14.57 | 14.10 | 14.56 | 2,637,532 | +0.44(+3.11%) |
May 24, 2016 | 14.06 | 14.26 | 13.87 | 14.12 | 4,288,115 | +0.24(+1.74%) |
May 23, 2016 | 14.00 | 14.11 | 13.81 | 13.88 | 1,983,256 | -0.10(-0.68%) |
May 20, 2016 | 14.06 | 14.16 | 13.85 | 13.98 | 4,307,764 | -0.08(-0.57%) |
May 19, 2016 | 14.43 | 14.75 | 14.02 | 14.06 | 2,710,421 | -1.08(-7.11%) |
May 18, 2016 | 15.37 | 15.49 | 14.89 | 15.13 | 893,757 | -0.33(-2.13%) |
May 17, 2016 | 15.71 | 15.81 | 15.38 | 15.46 | 1,195,832 | -0.30(-1.90%) |
May 16, 2016 | 15.84 | 16.03 | 15.74 | 15.76 | 1,517,908 | -0.10(-0.60%) |
May 13, 2016 | 16.16 | 16.16 | 15.70 | 15.86 | 993,485 | -0.34(-2.12%) |
May 12, 2016 | 16.41 | 16.52 | 15.98 | 16.20 | 1,339,897 | -0.18(-1.07%) |
May 11, 2016 | 16.65 | 16.69 | 16.35 | 16.38 | 2,217,762 | -0.31(-1.89%) |
May 10, 2016 | 16.45 | 16.70 | 16.29 | 16.69 | 1,691,349 | +0.39(+2.38%) |
May 09, 2016 | 16.00 | 16.41 | 15.93 | 16.30 | 1,805,489 | +0.35(+2.20%) |
May 06, 2016 | 15.53 | 15.96 | 15.38 | 15.95 | 1,147,737 | +0.42(+2.73%) |
May 05, 2016 | 15.72 | 15.95 | 15.37 | 15.53 | 1,658,187 | -0.22(-1.40%) |
May 04, 2016 | 15.54 | 15.82 | 15.54 | 15.75 | 762,966 | +0.04(+0.28%) |
May 03, 2016 | 15.78 | 15.78 | 15.45 | 15.70 | 764,170 | -0.23(-1.42%) |
May 02, 2016 | 15.51 | 15.93 | 15.42 | 15.93 | 1,191,014 | +0.51(+3.27%) |
Apr 29, 2016 | 15.81 | 15.92 | 15.37 | 15.42 | 1,438,331 | -0.43(-2.72%) |
Apr 28, 2016 | 16.07 | 16.19 | 15.83 | 15.86 | 763,867 | -0.31(-1.90%) |
Apr 27, 2016 | 15.83 | 16.23 | 15.78 | 16.16 | 1,945,691 | -0.08(-0.50%) |
Apr 26, 2016 | 16.07 | 16.27 | 16.03 | 16.24 | 735,989 | +0.25(+1.56%) |
Apr 25, 2016 | 15.73 | 16.00 | 15.62 | 16.00 | 761,493 | +0.20(+1.25%) |
Apr 22, 2016 | 16.05 | 16.17 | 15.53 | 15.80 | 1,077,994 | -0.17(-1.05%) |
Apr 21, 2016 | 16.12 | 16.37 | 15.92 | 15.97 | 784,313 | -0.12(-0.73%) |
Apr 20, 2016 | 16.30 | 16.35 | 16.00 | 16.08 | 1,116,118 | -0.31(-1.88%) |
Apr 19, 2016 | 16.30 | 16.40 | 16.15 | 16.39 | 708,453 | +0.14(+0.86%) |
Apr 18, 2016 | 16.43 | 16.43 | 16.23 | 16.25 | 441,779 | -0.21(-1.29%) |
Apr 15, 2016 | 16.35 | 16.61 | 16.35 | 16.46 | 514,068 | +0.04(+0.27%) |
Apr 14, 2016 | 16.36 | 16.57 | 16.29 | 16.42 | 670,010 | +0.05(+0.31%) |
Apr 13, 2016 | 16.10 | 16.37 | 16.08 | 16.37 | 521,360 | +0.34(+2.10%) |
Apr 12, 2016 | 15.87 | 16.22 | 15.83 | 16.03 | 513,427 | +0.23(+1.44%) |
Apr 11, 2016 | 15.67 | 16.00 | 15.67 | 15.81 | 828,697 | +0.25(+1.60%) |
Apr 08, 2016 | 15.38 | 15.77 | 15.37 | 15.56 | 854,252 | +0.29(+1.87%) |
Apr 07, 2016 | 15.45 | 15.51 | 15.18 | 15.27 | 982,653 | -0.31(-1.97%) |
Apr 06, 2016 | 15.49 | 15.65 | 15.32 | 15.58 | 846,819 | +0.11(+0.71%) |
Apr 05, 2016 | 15.40 | 15.53 | 15.22 | 15.47 | 1,091,035 | -0.10(-0.66%) |
Apr 04, 2016 | 15.86 | 15.94 | 15.51 | 15.57 | 1,133,924 | -0.32(-2.03%) |