Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.36 | 12.58 | 12.19 | 12.43 | 13,313,805 | -0.33(-2.55%) |
Jun 29, 2016 | 12.65 | 12.78 | 12.62 | 12.76 | 9,617,481 | -0.07(-0.57%) |
Jun 28, 2016 | 13.03 | 13.09 | 12.57 | 12.83 | 8,653,648 | +0.27(+2.16%) |
Jun 27, 2016 | 12.64 | 12.67 | 12.13 | 12.56 | 11,801,644 | -0.77(-5.77%) |
Jun 24, 2016 | 16.15 | 13.84 | 13.24 | 13.33 | 20,201,256 | -2.82(-17.49%) |
Jun 23, 2016 | 15.93 | 16.17 | 15.67 | 16.15 | 6,906,146 | +0.88(+5.75%) |
Jun 22, 2016 | 15.53 | 15.59 | 15.26 | 15.27 | 5,328,836 | +0.05(+0.36%) |
Jun 21, 2016 | 15.08 | 15.28 | 14.85 | 15.22 | 5,384,271 | +0.46(+3.13%) |
Jun 20, 2016 | 14.86 | 14.89 | 14.75 | 14.76 | 6,281,587 | +0.62(+4.35%) |
Jun 17, 2016 | 13.93 | 14.19 | 13.84 | 14.14 | 6,684,571 | +0.65(+4.83%) |
Jun 16, 2016 | 12.96 | 13.51 | 12.79 | 13.49 | 8,657,490 | +0.07(+0.54%) |
Jun 15, 2016 | 13.47 | 13.72 | 13.37 | 13.42 | 6,425,119 | +0.08(+0.61%) |
Jun 14, 2016 | 13.60 | 13.73 | 13.21 | 13.34 | 7,089,993 | -0.41(-2.96%) |
Jun 13, 2016 | 13.78 | 14.06 | 13.72 | 13.74 | 5,414,298 | -0.51(-3.56%) |
Jun 10, 2016 | 14.45 | 14.48 | 14.17 | 14.25 | 7,797,996 | -0.88(-5.80%) |
Jun 09, 2016 | 15.13 | 15.24 | 15.03 | 15.13 | 3,086,044 | -0.31(-1.99%) |
Jun 08, 2016 | 15.61 | 15.72 | 15.39 | 15.44 | 2,356,952 | -0.20(-1.27%) |
Jun 07, 2016 | 15.70 | 15.81 | 15.63 | 15.63 | 2,327,498 | +0.12(+0.76%) |
Jun 06, 2016 | 15.29 | 15.56 | 15.28 | 15.52 | 2,686,006 | +0.07(+0.47%) |
Jun 03, 2016 | 15.64 | 15.66 | 15.28 | 15.44 | 4,935,016 | -0.43(-2.74%) |
Jun 02, 2016 | 15.78 | 15.95 | 15.72 | 15.88 | 2,315,232 | -0.07(-0.45%) |
Jun 01, 2016 | 15.72 | 15.95 | 15.60 | 15.95 | 4,299,315 | -0.16(-1.01%) |
May 31, 2016 | 16.48 | 16.53 | 16.06 | 16.11 | 3,264,977 | -0.30(-1.82%) |
May 27, 2016 | 16.46 | 16.41 | 16.41 | 16.41 | 1,938,573 | +0.07(+0.44%) |
May 26, 2016 | 16.47 | 16.50 | 16.30 | 16.34 | 2,790,096 | +0.05(+0.33%) |
May 25, 2016 | 16.19 | 16.36 | 16.17 | 16.29 | 3,754,543 | +0.56(+3.57%) |
May 24, 2016 | 15.47 | 15.74 | 15.46 | 15.73 | 2,982,703 | +0.40(+2.60%) |
May 23, 2016 | 15.33 | 15.51 | 15.14 | 15.33 | 3,801,700 | +0.02(+0.12%) |
May 20, 2016 | 15.25 | 15.44 | 15.25 | 15.31 | 2,392,412 | +0.11(+0.71%) |
May 19, 2016 | 15.31 | 15.45 | 15.09 | 15.20 | 3,607,026 | +0.04(+0.24%) |
May 18, 2016 | 14.61 | 15.21 | 14.61 | 15.16 | 4,734,354 | +0.53(+3.65%) |
May 17, 2016 | 14.76 | 14.88 | 14.58 | 14.63 | 3,968,574 | -0.19(-1.28%) |
May 16, 2016 | 14.82 | 14.91 | 14.74 | 14.82 | 2,615,906 | -0.02(-0.12%) |
May 13, 2016 | 15.05 | 15.16 | 14.80 | 14.84 | 2,594,764 | -0.19(-1.27%) |
May 12, 2016 | 15.29 | 15.41 | 14.91 | 15.03 | 3,125,057 | -0.09(-0.60%) |
May 11, 2016 | 15.11 | 15.33 | 15.04 | 15.12 | 3,613,726 | -0.41(-2.62%) |
May 10, 2016 | 15.37 | 15.55 | 15.35 | 15.53 | 2,699,981 | +0.39(+2.57%) |
May 09, 2016 | 15.35 | 15.42 | 15.07 | 15.14 | 2,990,339 | -0.17(-1.12%) |
May 06, 2016 | 14.96 | 15.38 | 14.94 | 15.31 | 4,485,445 | +0.22(+1.44%) |
May 05, 2016 | 15.22 | 15.28 | 14.99 | 15.09 | 5,343,513 | -0.48(-3.08%) |
May 04, 2016 | 15.71 | 15.91 | 15.49 | 15.57 | 3,463,871 | -0.13(-0.81%) |
May 03, 2016 | 15.94 | 15.95 | 15.66 | 15.70 | 5,938,619 | -1.03(-6.17%) |
May 02, 2016 | 16.65 | 16.78 | 16.48 | 16.73 | 3,683,421 | -0.43(-2.53%) |
Apr 29, 2016 | 17.34 | 17.44 | 17.01 | 17.16 | 3,909,550 | -0.45(-2.57%) |
Apr 28, 2016 | 17.54 | 17.83 | 17.49 | 17.62 | 4,347,652 | +0.40(+2.31%) |
Apr 27, 2016 | 17.00 | 17.26 | 16.98 | 17.22 | 3,898,276 | +0.34(+2.04%) |
Apr 26, 2016 | 16.96 | 16.96 | 16.70 | 16.87 | 2,400,862 | +0.45(+2.76%) |
Apr 25, 2016 | 16.59 | 16.62 | 16.27 | 16.42 | 3,637,839 | -0.68(-3.97%) |
Apr 22, 2016 | 16.92 | 17.16 | 16.90 | 17.10 | 3,028,871 | +0.20(+1.18%) |
Apr 21, 2016 | 17.34 | 17.35 | 16.86 | 16.90 | 4,838,402 | -0.05(-0.27%) |
Apr 20, 2016 | 16.73 | 16.97 | 16.66 | 16.95 | 5,226,720 | +0.80(+4.93%) |
Apr 19, 2016 | 16.17 | 16.25 | 15.97 | 16.15 | 3,764,359 | +0.14(+0.85%) |
Apr 18, 2016 | 15.80 | 16.10 | 15.75 | 16.01 | 3,145,045 | +0.35(+2.25%) |
Apr 15, 2016 | 15.68 | 15.73 | 15.60 | 15.66 | 2,453,062 | +0.02(+0.12%) |
Apr 14, 2016 | 15.76 | 15.78 | 15.54 | 15.64 | 4,371,751 | -0.07(-0.46%) |
Apr 13, 2016 | 15.38 | 15.73 | 15.38 | 15.72 | 7,518,703 | +1.23(+8.50%) |
Apr 12, 2016 | 14.29 | 14.55 | 14.01 | 14.48 | 6,049,682 | +0.07(+0.50%) |
Apr 11, 2016 | 14.62 | 14.71 | 14.40 | 14.41 | 3,882,665 | +0.05(+0.32%) |
Apr 08, 2016 | 14.48 | 14.57 | 14.31 | 14.37 | 3,958,096 | +0.42(+2.99%) |
Apr 07, 2016 | 14.29 | 14.33 | 13.86 | 13.95 | 5,960,145 | -0.68(-4.64%) |
Apr 06, 2016 | 14.43 | 14.67 | 14.39 | 14.63 | 3,342,953 | +0.21(+1.44%) |
Apr 05, 2016 | 14.56 | 14.62 | 14.40 | 14.42 | 4,904,323 | -0.73(-4.84%) |
Apr 04, 2016 | 15.22 | 15.37 | 15.11 | 15.15 | 3,964,216 | -0.30(-1.93%) |