Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 15.08 | 15.17 | 14.76 | 15.09 | 1,574,504 | -0.03(-0.17%) |
Jun 29, 2016 | 14.80 | 15.13 | 14.80 | 15.12 | 1,248,213 | +0.43(+2.93%) |
Jun 28, 2016 | 14.89 | 15.09 | 14.64 | 14.69 | 969,428 | -0.03(-0.17%) |
Jun 27, 2016 | 15.46 | 15.46 | 14.63 | 14.71 | 1,558,060 | -0.84(-5.38%) |
Jun 24, 2016 | 15.18 | 15.63 | 15.14 | 15.55 | 1,242,829 | -0.13(-0.81%) |
Jun 23, 2016 | 15.56 | 15.68 | 15.45 | 15.68 | 879,905 | +0.24(+1.53%) |
Jun 22, 2016 | 15.71 | 15.71 | 15.42 | 15.44 | 946,071 | -0.28(-1.77%) |
Jun 21, 2016 | 15.86 | 15.89 | 15.67 | 15.72 | 905,486 | -0.13(-0.80%) |
Jun 20, 2016 | 15.85 | 16.00 | 15.73 | 15.84 | 1,206,460 | +0.11(+0.70%) |
Jun 17, 2016 | 15.85 | 15.86 | 15.56 | 15.73 | 1,602,094 | -0.08(-0.48%) |
Jun 16, 2016 | 15.69 | 15.82 | 15.50 | 15.81 | 991,418 | +0.08(+0.54%) |
Jun 15, 2016 | 15.91 | 15.91 | 15.73 | 15.73 | 592,462 | -0.19(-1.17%) |
Jun 14, 2016 | 15.85 | 15.95 | 15.68 | 15.91 | 830,435 | +0.04(+0.27%) |
Jun 13, 2016 | 16.20 | 16.28 | 15.84 | 15.87 | 872,625 | -0.40(-2.44%) |
Jun 10, 2016 | 16.54 | 16.56 | 16.16 | 16.27 | 882,202 | -0.41(-2.43%) |
Jun 09, 2016 | 16.53 | 16.75 | 16.43 | 16.67 | 1,155,438 | +0.12(+0.71%) |
Jun 08, 2016 | 16.50 | 16.75 | 16.33 | 16.55 | 1,443,810 | +0.10(+0.62%) |
Jun 07, 2016 | 16.55 | 16.55 | 16.33 | 16.45 | 713,953 | -0.14(-0.82%) |
Jun 06, 2016 | 16.62 | 16.66 | 16.30 | 16.59 | 1,527,569 | -0.02(-0.10%) |
Jun 03, 2016 | 16.38 | 16.61 | 16.27 | 16.60 | 1,255,612 | +0.26(+1.60%) |
Jun 02, 2016 | 15.97 | 16.39 | 15.97 | 16.34 | 957,670 | +0.08(+0.52%) |
Jun 01, 2016 | 16.06 | 16.36 | 16.04 | 16.26 | 930,227 | +0.17(+1.05%) |
May 31, 2016 | 16.22 | 16.22 | 16.00 | 16.09 | 941,455 | -0.16(-0.99%) |
May 27, 2016 | 16.14 | 16.25 | 16.25 | 16.25 | 1,148,644 | +0.13(+0.79%) |
May 26, 2016 | 16.19 | 16.36 | 16.10 | 16.12 | 643,996 | -0.07(-0.42%) |
May 25, 2016 | 15.94 | 16.26 | 15.78 | 16.19 | 1,172,476 | +0.24(+1.54%) |
May 24, 2016 | 15.75 | 16.04 | 15.66 | 15.95 | 883,265 | +0.27(+1.72%) |
May 23, 2016 | 15.64 | 15.78 | 15.60 | 15.68 | 950,799 | +0.04(+0.27%) |
May 20, 2016 | 15.70 | 15.78 | 15.23 | 15.63 | 1,183,690 | +0.02(+0.11%) |
May 19, 2016 | 15.53 | 15.79 | 15.49 | 15.62 | 814,941 | +0.02(+0.11%) |
May 18, 2016 | 15.90 | 16.09 | 15.51 | 15.60 | 1,137,380 | -0.35(-2.17%) |
May 17, 2016 | 15.98 | 16.23 | 15.85 | 15.95 | 1,329,701 | -0.12(-0.74%) |
May 16, 2016 | 16.00 | 16.19 | 15.59 | 16.06 | 1,982,776 | +0.04(+0.26%) |
May 13, 2016 | 16.15 | 16.25 | 15.85 | 16.02 | 1,148,745 | -0.12(-0.73%) |
May 12, 2016 | 16.16 | 16.42 | 16.09 | 16.14 | 1,049,139 | +0.06(+0.37%) |
May 11, 2016 | 16.48 | 16.58 | 16.07 | 16.08 | 1,774,128 | -0.45(-2.71%) |
May 10, 2016 | 16.65 | 16.65 | 16.38 | 16.53 | 2,023,665 | +0.09(+0.57%) |
May 09, 2016 | 16.13 | 16.51 | 15.35 | 16.44 | 1,870,202 | +0.33(+2.04%) |
May 06, 2016 | 16.19 | 16.35 | 15.92 | 16.11 | 1,470,780 | -0.14(-0.83%) |
May 05, 2016 | 16.22 | 16.40 | 16.11 | 16.24 | 1,381,917 | +0.06(+0.37%) |
May 04, 2016 | 15.89 | 16.30 | 15.78 | 16.18 | 1,669,516 | +0.25(+1.59%) |
May 03, 2016 | 16.05 | 16.22 | 15.90 | 15.93 | 2,005,762 | -0.18(-1.10%) |
May 02, 2016 | 15.85 | 16.21 | 15.68 | 16.11 | 1,301,985 | +0.37(+2.35%) |
Apr 29, 2016 | 15.84 | 15.85 | 15.60 | 15.73 | 1,421,526 | -0.09(-0.58%) |
Apr 28, 2016 | 15.97 | 16.17 | 15.79 | 15.83 | 1,606,844 | -0.24(-1.52%) |
Apr 27, 2016 | 15.99 | 16.23 | 15.62 | 16.07 | 2,098,729 | +0.21(+1.33%) |
Apr 26, 2016 | 15.06 | 16.31 | 14.77 | 15.86 | 4,127,436 | +1.24(+8.46%) |
Apr 25, 2016 | 14.78 | 14.85 | 14.57 | 14.62 | 2,299,879 | -0.14(-0.97%) |
Apr 22, 2016 | 14.65 | 14.81 | 14.63 | 14.77 | 2,051,616 | +0.13(+0.86%) |
Apr 21, 2016 | 14.75 | 14.88 | 14.61 | 14.64 | 1,373,762 | -0.17(-1.14%) |
Apr 20, 2016 | 14.55 | 14.94 | 14.30 | 14.81 | 2,461,520 | +0.04(+0.29%) |
Apr 19, 2016 | 15.02 | 15.10 | 14.70 | 14.77 | 1,912,650 | -0.32(-2.12%) |
Apr 18, 2016 | 14.89 | 15.20 | 14.83 | 15.09 | 1,344,541 | +0.13(+0.84%) |
Apr 15, 2016 | 15.05 | 15.11 | 14.90 | 14.96 | 1,437,289 | -0.16(-1.06%) |
Apr 14, 2016 | 15.39 | 15.39 | 15.02 | 15.12 | 1,515,417 | -0.21(-1.37%) |
Apr 13, 2016 | 15.37 | 15.52 | 15.13 | 15.33 | 1,168,205 | +0.03(+0.22%) |
Apr 12, 2016 | 14.87 | 15.31 | 14.86 | 15.30 | 1,713,269 | +0.41(+2.77%) |
Apr 11, 2016 | 14.95 | 15.06 | 14.77 | 14.88 | 2,622,146 | +0.48(+3.33%) |
Apr 08, 2016 | 14.53 | 14.73 | 14.39 | 14.41 | 1,241,171 | -0.04(-0.29%) |
Apr 07, 2016 | 14.39 | 14.60 | 14.32 | 14.45 | 1,339,205 | +0.00(+0.00%) |
Apr 06, 2016 | 14.22 | 14.49 | 14.17 | 14.45 | 1,401,152 | +0.24(+1.72%) |
Apr 05, 2016 | 14.13 | 14.42 | 14.04 | 14.20 | 1,789,863 | -0.04(-0.29%) |
Apr 04, 2016 | 14.49 | 14.49 | 14.09 | 14.25 | 957,190 | -0.24(-1.68%) |