Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 15.29 | 15.38 | 14.96 | 15.30 | 1,553,428 | -0.03(-0.17%) |
Jun 29, 2016 | 15.00 | 15.33 | 15.00 | 15.32 | 1,231,505 | +0.44(+2.93%) |
Jun 28, 2016 | 15.09 | 15.30 | 14.84 | 14.89 | 956,452 | -0.03(-0.17%) |
Jun 27, 2016 | 15.67 | 15.67 | 14.83 | 14.91 | 1,537,204 | -0.85(-5.38%) |
Jun 24, 2016 | 15.38 | 15.84 | 15.35 | 15.76 | 1,226,194 | -0.13(-0.81%) |
Jun 23, 2016 | 15.77 | 15.90 | 15.66 | 15.89 | 868,127 | +0.24(+1.53%) |
Jun 22, 2016 | 15.92 | 15.92 | 15.63 | 15.65 | 933,408 | -0.28(-1.77%) |
Jun 21, 2016 | 16.08 | 16.10 | 15.88 | 15.93 | 893,366 | -0.13(-0.80%) |
Jun 20, 2016 | 16.07 | 16.22 | 15.95 | 16.06 | 1,190,311 | +0.11(+0.70%) |
Jun 17, 2016 | 16.07 | 16.08 | 15.77 | 15.95 | 1,580,650 | -0.08(-0.48%) |
Jun 16, 2016 | 15.90 | 16.03 | 15.71 | 16.02 | 978,148 | +0.09(+0.54%) |
Jun 15, 2016 | 16.13 | 16.13 | 15.94 | 15.94 | 584,531 | -0.19(-1.17%) |
Jun 14, 2016 | 16.07 | 16.16 | 15.89 | 16.13 | 819,319 | +0.04(+0.27%) |
Jun 13, 2016 | 16.42 | 16.50 | 16.05 | 16.08 | 860,945 | -0.40(-2.44%) |
Jun 10, 2016 | 16.77 | 16.79 | 16.38 | 16.49 | 870,393 | -0.41(-2.43%) |
Jun 09, 2016 | 16.75 | 16.97 | 16.65 | 16.90 | 1,139,972 | +0.12(+0.71%) |
Jun 08, 2016 | 16.73 | 16.97 | 16.55 | 16.78 | 1,424,484 | +0.10(+0.62%) |
Jun 07, 2016 | 16.78 | 16.78 | 16.55 | 16.68 | 704,397 | -0.14(-0.81%) |
Jun 06, 2016 | 16.85 | 16.89 | 16.52 | 16.81 | 1,507,122 | -0.02(-0.10%) |
Jun 03, 2016 | 16.61 | 16.84 | 16.49 | 16.83 | 1,238,805 | +0.27(+1.60%) |
Jun 02, 2016 | 16.19 | 16.62 | 16.19 | 16.56 | 944,852 | +0.09(+0.52%) |
Jun 01, 2016 | 16.27 | 16.58 | 16.26 | 16.48 | 917,775 | +0.17(+1.05%) |
May 31, 2016 | 16.44 | 16.44 | 16.21 | 16.31 | 928,853 | -0.16(-0.99%) |
May 27, 2016 | 16.36 | 16.47 | 16.47 | 16.47 | 1,133,269 | +0.13(+0.79%) |
May 26, 2016 | 16.41 | 16.58 | 16.32 | 16.34 | 635,376 | -0.07(-0.42%) |
May 25, 2016 | 16.15 | 16.48 | 15.99 | 16.41 | 1,156,782 | +0.25(+1.54%) |
May 24, 2016 | 15.96 | 16.26 | 15.87 | 16.16 | 871,442 | +0.27(+1.72%) |
May 23, 2016 | 15.85 | 16.00 | 15.81 | 15.89 | 938,073 | +0.04(+0.27%) |
May 20, 2016 | 15.91 | 15.99 | 15.43 | 15.84 | 1,167,846 | +0.02(+0.11%) |
May 19, 2016 | 15.74 | 16.01 | 15.70 | 15.83 | 804,032 | +0.02(+0.11%) |
May 18, 2016 | 16.12 | 16.31 | 15.72 | 15.81 | 1,122,156 | -0.35(-2.17%) |
May 17, 2016 | 16.20 | 16.45 | 16.07 | 16.16 | 1,311,902 | -0.12(-0.74%) |
May 16, 2016 | 16.21 | 16.41 | 15.80 | 16.28 | 1,956,236 | +0.04(+0.26%) |
May 13, 2016 | 16.37 | 16.47 | 16.07 | 16.24 | 1,133,369 | -0.12(-0.73%) |
May 12, 2016 | 16.38 | 16.64 | 16.31 | 16.36 | 1,035,096 | +0.06(+0.37%) |
May 11, 2016 | 16.70 | 16.80 | 16.29 | 16.30 | 1,750,381 | -0.45(-2.71%) |
May 10, 2016 | 16.87 | 16.87 | 16.60 | 16.75 | 1,996,578 | +0.09(+0.57%) |
May 09, 2016 | 16.35 | 16.74 | 15.55 | 16.66 | 1,845,168 | +0.33(+2.04%) |
May 06, 2016 | 16.41 | 16.57 | 16.14 | 16.32 | 1,451,093 | -0.14(-0.83%) |
May 05, 2016 | 16.44 | 16.62 | 16.33 | 16.46 | 1,363,420 | +0.06(+0.37%) |
May 04, 2016 | 16.10 | 16.53 | 15.99 | 16.40 | 1,647,169 | +0.26(+1.59%) |
May 03, 2016 | 16.26 | 16.44 | 16.12 | 16.14 | 1,978,914 | -0.18(-1.10%) |
May 02, 2016 | 16.07 | 16.43 | 15.89 | 16.32 | 1,284,557 | +0.38(+2.35%) |
Apr 29, 2016 | 16.05 | 16.07 | 15.82 | 15.95 | 1,402,499 | -0.09(-0.58%) |
Apr 28, 2016 | 16.19 | 16.39 | 16.00 | 16.04 | 1,585,336 | -0.25(-1.52%) |
Apr 27, 2016 | 16.20 | 16.45 | 15.83 | 16.29 | 2,070,637 | +0.21(+1.33%) |
Apr 26, 2016 | 15.27 | 16.53 | 14.97 | 16.08 | 4,072,189 | +1.25(+8.46%) |
Apr 25, 2016 | 14.98 | 15.05 | 14.76 | 14.82 | 2,269,094 | -0.14(-0.97%) |
Apr 22, 2016 | 14.85 | 15.01 | 14.83 | 14.97 | 2,024,154 | +0.13(+0.86%) |
Apr 21, 2016 | 14.95 | 15.09 | 14.81 | 14.84 | 1,355,373 | -0.17(-1.14%) |
Apr 20, 2016 | 14.75 | 15.15 | 14.50 | 15.01 | 2,428,572 | +0.04(+0.28%) |
Apr 19, 2016 | 15.22 | 15.31 | 14.90 | 14.97 | 1,887,049 | -0.32(-2.12%) |
Apr 18, 2016 | 15.10 | 15.41 | 15.03 | 15.29 | 1,326,544 | +0.13(+0.84%) |
Apr 15, 2016 | 15.26 | 15.32 | 15.10 | 15.16 | 1,418,050 | -0.16(-1.06%) |
Apr 14, 2016 | 15.60 | 15.60 | 15.22 | 15.33 | 1,495,132 | -0.21(-1.37%) |
Apr 13, 2016 | 15.58 | 15.74 | 15.33 | 15.54 | 1,152,568 | +0.03(+0.22%) |
Apr 12, 2016 | 15.07 | 15.51 | 15.06 | 15.50 | 1,690,336 | +0.42(+2.77%) |
Apr 11, 2016 | 15.16 | 15.27 | 14.97 | 15.09 | 2,587,047 | +0.49(+3.33%) |
Apr 08, 2016 | 14.73 | 14.93 | 14.58 | 14.60 | 1,224,557 | -0.04(-0.29%) |
Apr 07, 2016 | 14.58 | 14.80 | 14.52 | 14.64 | 1,321,280 | +0.00(+0.00%) |
Apr 06, 2016 | 14.41 | 14.69 | 14.36 | 14.64 | 1,382,397 | +0.25(+1.72%) |
Apr 05, 2016 | 14.32 | 14.62 | 14.23 | 14.40 | 1,765,905 | -0.04(-0.30%) |
Apr 04, 2016 | 14.69 | 14.69 | 14.29 | 14.44 | 944,378 | -0.25(-1.68%) |