Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.00 | 14.35 | 13.94 | 14.33 | 1,113,745 | +0.10(+0.70%) |
Jun 29, 2016 | 14.03 | 14.37 | 14.02 | 14.23 | 1,148,203 | +0.27(+1.93%) |
Jun 28, 2016 | 13.91 | 14.24 | 13.75 | 13.96 | 2,879,400 | +0.16(+1.16%) |
Jun 27, 2016 | 14.29 | 14.42 | 13.48 | 13.80 | 3,539,199 | -0.70(-4.83%) |
Jun 24, 2016 | 14.68 | 14.89 | 14.11 | 14.50 | 4,149,171 | -0.68(-4.48%) |
Jun 23, 2016 | 15.19 | 15.47 | 15.13 | 15.18 | 947,336 | +0.13(+0.86%) |
Jun 22, 2016 | 15.09 | 15.16 | 14.97 | 15.05 | 699,000 | -0.04(-0.27%) |
Jun 21, 2016 | 15.35 | 15.45 | 15.06 | 15.09 | 1,944,531 | -0.23(-1.50%) |
Jun 20, 2016 | 15.52 | 15.61 | 15.27 | 15.32 | 1,339,356 | +0.02(+0.13%) |
Jun 17, 2016 | 15.65 | 15.65 | 15.13 | 15.30 | 2,086,641 | -0.26(-1.67%) |
Jun 16, 2016 | 15.45 | 15.63 | 15.34 | 15.56 | 859,705 | -0.19(-1.21%) |
Jun 15, 2016 | 15.81 | 16.11 | 15.72 | 15.75 | 1,026,174 | -0.01(-0.06%) |
Jun 14, 2016 | 15.77 | 15.85 | 15.54 | 15.76 | 2,049,897 | -0.09(-0.57%) |
Jun 13, 2016 | 16.12 | 16.18 | 15.72 | 15.85 | 1,563,979 | -0.35(-2.16%) |
Jun 10, 2016 | 16.39 | 16.45 | 16.10 | 16.20 | 1,166,916 | -0.28(-1.70%) |
Jun 09, 2016 | 16.76 | 16.93 | 16.45 | 16.48 | 1,298,818 | -0.26(-1.55%) |
Jun 08, 2016 | 16.80 | 16.91 | 16.56 | 16.74 | 1,114,454 | +0.01(+0.06%) |
Jun 07, 2016 | 16.87 | 17.04 | 16.61 | 16.73 | 1,274,287 | -0.07(-0.42%) |
Jun 06, 2016 | 16.83 | 16.91 | 16.42 | 16.80 | 3,275,021 | -0.03(-0.18%) |
Jun 03, 2016 | 17.11 | 17.26 | 16.82 | 16.83 | 1,726,745 | -0.50(-2.89%) |
Jun 02, 2016 | 17.23 | 17.53 | 17.23 | 17.33 | 964,939 | +0.05(+0.29%) |
Jun 01, 2016 | 17.44 | 17.44 | 17.17 | 17.28 | 1,009,220 | -0.18(-1.03%) |
May 31, 2016 | 17.69 | 17.80 | 17.23 | 17.46 | 2,346,402 | -0.24(-1.36%) |
May 27, 2016 | 17.66 | 17.70 | 17.70 | 17.70 | 719,800 | +0.12(+0.68%) |
May 26, 2016 | 17.54 | 17.68 | 17.43 | 17.58 | 1,057,432 | +0.11(+0.63%) |
May 25, 2016 | 17.72 | 17.88 | 17.29 | 17.47 | 1,744,521 | -0.20(-1.13%) |
May 24, 2016 | 17.72 | 17.83 | 17.62 | 17.67 | 615,946 | +0.07(+0.40%) |
May 23, 2016 | 17.68 | 17.86 | 17.56 | 17.60 | 1,189,147 | -0.03(-0.17%) |
May 20, 2016 | 17.55 | 17.68 | 17.47 | 17.63 | 782,337 | +0.15(+0.86%) |
May 19, 2016 | 17.44 | 17.70 | 17.40 | 17.48 | 878,870 | -0.06(-0.34%) |
May 18, 2016 | 17.52 | 17.79 | 17.31 | 17.54 | 1,689,645 | -0.09(-0.51%) |
May 17, 2016 | 17.82 | 17.94 | 17.56 | 17.63 | 1,144,353 | -0.17(-0.96%) |
May 16, 2016 | 17.80 | 17.98 | 17.68 | 17.80 | 913,916 | -0.01(-0.06%) |
May 13, 2016 | 18.16 | 18.29 | 17.66 | 17.81 | 1,431,195 | -0.46(-2.52%) |
May 12, 2016 | 17.96 | 18.40 | 17.91 | 18.27 | 2,102,470 | +0.40(+2.24%) |
May 11, 2016 | 17.56 | 18.09 | 17.46 | 17.87 | 3,027,505 | -0.56(-3.04%) |
May 10, 2016 | 18.32 | 18.51 | 18.22 | 18.43 | 1,026,617 | +0.07(+0.38%) |
May 09, 2016 | 18.36 | 18.59 | 18.20 | 18.36 | 1,208,627 | -0.12(-0.65%) |
May 06, 2016 | 18.29 | 18.73 | 18.21 | 18.48 | 1,580,136 | -0.01(-0.05%) |
May 05, 2016 | 17.95 | 18.67 | 17.51 | 18.49 | 8,733,564 | -0.98(-5.03%) |
May 04, 2016 | 19.63 | 19.72 | 19.34 | 19.47 | 2,091,052 | -0.24(-1.22%) |
May 03, 2016 | 19.65 | 20.03 | 19.32 | 19.71 | 2,382,045 | -0.01(-0.05%) |
May 02, 2016 | 20.02 | 20.02 | 19.44 | 19.72 | 2,631,214 | -0.21(-1.05%) |
Apr 29, 2016 | 20.03 | 20.18 | 19.65 | 19.93 | 699,664 | -0.06(-0.30%) |
Apr 28, 2016 | 20.26 | 20.36 | 19.88 | 19.99 | 676,270 | -0.34(-1.67%) |
Apr 27, 2016 | 20.15 | 20.44 | 20.05 | 20.33 | 891,285 | +0.18(+0.89%) |
Apr 26, 2016 | 19.82 | 20.30 | 19.78 | 20.15 | 897,724 | +0.29(+1.46%) |
Apr 25, 2016 | 19.79 | 20.00 | 19.68 | 19.86 | 583,377 | -0.03(-0.15%) |
Apr 22, 2016 | 19.77 | 20.08 | 19.77 | 19.89 | 830,546 | +0.09(+0.45%) |
Apr 21, 2016 | 20.17 | 20.33 | 19.69 | 19.80 | 1,293,541 | -0.43(-2.13%) |
Apr 20, 2016 | 20.31 | 20.65 | 19.84 | 20.23 | 1,682,067 | -0.07(-0.34%) |
Apr 19, 2016 | 20.85 | 21.04 | 20.29 | 20.30 | 1,426,992 | -0.55(-2.64%) |
Apr 18, 2016 | 20.72 | 20.91 | 20.52 | 20.85 | 1,435,740 | +0.10(+0.48%) |
Apr 15, 2016 | 20.82 | 20.92 | 20.34 | 20.75 | 1,794,486 | -0.67(-3.13%) |
Apr 14, 2016 | 21.72 | 21.84 | 21.15 | 21.42 | 963,884 | -0.23(-1.06%) |
Apr 13, 2016 | 21.37 | 21.77 | 21.35 | 21.65 | 948,794 | +0.31(+1.45%) |
Apr 12, 2016 | 21.24 | 21.48 | 21.17 | 21.34 | 924,042 | +0.08(+0.38%) |
Apr 11, 2016 | 21.39 | 21.43 | 21.00 | 21.26 | 966,090 | +0.00(+0.00%) |
Apr 08, 2016 | 21.25 | 21.40 | 21.10 | 21.26 | 1,258,607 | +0.06(+0.28%) |
Apr 07, 2016 | 21.00 | 21.33 | 20.90 | 21.20 | 1,442,446 | +0.16(+0.76%) |
Apr 06, 2016 | 20.64 | 21.14 | 20.56 | 21.04 | 1,341,689 | +0.41(+1.99%) |
Apr 05, 2016 | 20.72 | 20.81 | 20.54 | 20.63 | 986,370 | -0.24(-1.15%) |
Apr 04, 2016 | 20.96 | 21.27 | 20.83 | 20.87 | 1,144,295 | -0.03(-0.14%) |