Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 15.64 | 15.74 | 15.27 | 15.74 | 7,660,439 | +0.16(+1.05%) |
Jun 29, 2016 | 15.46 | 15.75 | 15.41 | 15.58 | 7,815,645 | +0.19(+1.25%) |
Jun 28, 2016 | 14.99 | 15.57 | 14.95 | 15.38 | 8,505,152 | +0.50(+3.34%) |
Jun 27, 2016 | 15.02 | 15.05 | 14.34 | 14.89 | 10,339,706 | -0.24(-1.62%) |
Jun 24, 2016 | 14.92 | 15.26 | 14.91 | 15.13 | 12,256,412 | -0.39(-2.53%) |
Jun 23, 2016 | 15.49 | 15.63 | 15.41 | 15.52 | 6,018,377 | +0.24(+1.55%) |
Jun 22, 2016 | 15.35 | 15.56 | 15.26 | 15.29 | 5,572,197 | +0.04(+0.29%) |
Jun 21, 2016 | 15.35 | 15.35 | 15.01 | 15.24 | 7,620,553 | -0.13(-0.82%) |
Jun 20, 2016 | 15.11 | 15.61 | 15.09 | 15.37 | 19,486,500 | +0.44(+2.93%) |
Jun 17, 2016 | 14.38 | 15.15 | 14.37 | 14.93 | 14,336,176 | +0.59(+4.09%) |
Jun 16, 2016 | 14.20 | 14.38 | 14.04 | 14.34 | 6,267,613 | +0.01(+0.05%) |
Jun 15, 2016 | 14.15 | 14.68 | 14.13 | 14.34 | 7,269,268 | +0.24(+1.68%) |
Jun 14, 2016 | 13.96 | 14.25 | 13.86 | 14.10 | 6,798,634 | +0.07(+0.53%) |
Jun 13, 2016 | 14.03 | 14.19 | 13.92 | 14.03 | 6,489,367 | -0.01(-0.05%) |
Jun 10, 2016 | 13.96 | 14.12 | 13.77 | 14.03 | 5,953,983 | -0.29(-2.02%) |
Jun 09, 2016 | 14.43 | 14.43 | 14.09 | 14.32 | 6,078,412 | -0.16(-1.13%) |
Jun 08, 2016 | 14.49 | 14.53 | 14.31 | 14.49 | 5,896,310 | +0.08(+0.57%) |
Jun 07, 2016 | 14.20 | 14.52 | 14.14 | 14.40 | 7,201,917 | +0.27(+1.94%) |
Jun 06, 2016 | 14.11 | 14.26 | 13.97 | 14.13 | 8,279,219 | -0.03(-0.21%) |
Jun 03, 2016 | 14.09 | 14.41 | 13.87 | 14.16 | 14,567,601 | +0.56(+4.15%) |
Jun 02, 2016 | 13.26 | 13.71 | 13.25 | 13.60 | 12,593,820 | +0.34(+2.57%) |
Jun 01, 2016 | 13.31 | 13.50 | 13.15 | 13.25 | 12,621,064 | -0.09(-0.67%) |
May 31, 2016 | 13.52 | 13.57 | 13.14 | 13.34 | 15,142,773 | -0.10(-0.77%) |
May 27, 2016 | 13.42 | 13.45 | 13.45 | 13.45 | 6,763,264 | +0.05(+0.39%) |
May 26, 2016 | 13.68 | 13.71 | 13.36 | 13.40 | 7,978,965 | -0.16(-1.20%) |
May 25, 2016 | 13.46 | 13.61 | 13.42 | 13.56 | 11,092,811 | +0.14(+1.05%) |
May 24, 2016 | 13.74 | 13.89 | 13.35 | 13.42 | 12,608,045 | -0.24(-1.74%) |
May 23, 2016 | 13.37 | 13.85 | 13.31 | 13.65 | 23,686,778 | +0.30(+2.22%) |
May 20, 2016 | 12.91 | 13.42 | 12.84 | 13.36 | 20,482,838 | +0.54(+4.23%) |
May 19, 2016 | 12.84 | 12.97 | 12.61 | 12.82 | 13,887,548 | +0.14(+1.11%) |
May 18, 2016 | 12.74 | 12.79 | 12.61 | 12.68 | 8,330,441 | -0.18(-1.38%) |
May 17, 2016 | 13.03 | 13.13 | 12.79 | 12.85 | 9,112,630 | -0.16(-1.25%) |
May 16, 2016 | 13.03 | 13.26 | 12.96 | 13.02 | 12,786,128 | -0.05(-0.40%) |
May 13, 2016 | 13.06 | 13.57 | 12.86 | 13.07 | 13,634,577 | -0.18(-1.34%) |
May 12, 2016 | 13.44 | 13.78 | 13.08 | 13.25 | 19,386,150 | -0.53(-3.88%) |
May 11, 2016 | 14.18 | 14.41 | 13.76 | 13.78 | 13,578,216 | -0.53(-3.73%) |
May 10, 2016 | 14.46 | 14.58 | 14.08 | 14.31 | 41,690,240 | -1.86(-11.51%) |
May 09, 2016 | 16.09 | 16.42 | 16.09 | 16.18 | 7,150,131 | +0.10(+0.65%) |
May 06, 2016 | 16.11 | 16.15 | 15.66 | 16.07 | 13,406,994 | -0.15(-0.91%) |
May 05, 2016 | 16.66 | 16.69 | 16.09 | 16.22 | 10,546,155 | -0.65(-3.83%) |
May 04, 2016 | 16.67 | 16.98 | 16.64 | 16.87 | 6,536,324 | +0.08(+0.49%) |
May 03, 2016 | 16.95 | 16.98 | 16.63 | 16.78 | 8,193,854 | -0.26(-1.52%) |
May 02, 2016 | 17.13 | 17.21 | 16.84 | 17.04 | 8,482,051 | -0.15(-0.86%) |
Apr 29, 2016 | 17.45 | 17.45 | 17.06 | 17.19 | 5,152,463 | -0.26(-1.49%) |
Apr 28, 2016 | 17.69 | 17.73 | 17.42 | 17.45 | 5,254,426 | -0.33(-1.84%) |
Apr 27, 2016 | 17.45 | 17.82 | 17.24 | 17.78 | 4,677,255 | +0.07(+0.42%) |
Apr 26, 2016 | 17.40 | 17.71 | 17.18 | 17.70 | 5,119,211 | +0.34(+1.96%) |
Apr 25, 2016 | 17.67 | 17.73 | 17.26 | 17.36 | 4,695,666 | -0.41(-2.30%) |
Apr 22, 2016 | 17.63 | 17.83 | 17.62 | 17.77 | 3,746,782 | +0.10(+0.55%) |
Apr 21, 2016 | 17.92 | 18.00 | 17.62 | 17.67 | 4,232,161 | -0.17(-0.96%) |
Apr 20, 2016 | 17.82 | 18.08 | 17.76 | 17.85 | 6,078,869 | +0.07(+0.42%) |
Apr 19, 2016 | 17.80 | 17.88 | 17.56 | 17.77 | 6,815,271 | +0.06(+0.33%) |
Apr 18, 2016 | 17.63 | 17.76 | 17.36 | 17.71 | 4,885,938 | -0.02(-0.13%) |
Apr 15, 2016 | 17.61 | 17.83 | 17.49 | 17.73 | 6,627,384 | +0.15(+0.84%) |
Apr 14, 2016 | 17.59 | 17.72 | 17.41 | 17.59 | 5,326,997 | -0.16(-0.92%) |
Apr 13, 2016 | 17.61 | 17.85 | 17.56 | 17.75 | 6,480,035 | +0.26(+1.48%) |
Apr 12, 2016 | 17.76 | 17.79 | 17.24 | 17.49 | 12,478,397 | -0.30(-1.67%) |
Apr 11, 2016 | 17.80 | 18.21 | 17.46 | 17.79 | 14,870,365 | +0.10(+0.54%) |
Apr 08, 2016 | 20.53 | 19.06 | 17.44 | 17.69 | 44,530,020 | -2.84(-13.84%) |
Apr 07, 2016 | 21.22 | 21.41 | 20.47 | 20.53 | 13,880,838 | -0.88(-4.09%) |
Apr 06, 2016 | 21.33 | 21.58 | 21.09 | 21.41 | 6,110,451 | +0.13(+0.59%) |
Apr 05, 2016 | 21.77 | 21.84 | 21.27 | 21.28 | 7,282,230 | -0.62(-2.81%) |
Apr 04, 2016 | 22.02 | 22.33 | 21.77 | 21.89 | 8,150,316 | +0.22(+0.99%) |