Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.52 | 14.66 | 14.33 | 14.66 | 5,987,616 | +0.22(+1.52%) |
Jun 29, 2016 | 14.40 | 14.44 | 14.17 | 14.44 | 6,890,167 | +0.31(+2.19%) |
Jun 28, 2016 | 14.02 | 14.13 | 13.80 | 14.13 | 8,952,867 | +0.29(+2.10%) |
Jun 27, 2016 | 14.42 | 14.68 | 13.80 | 13.84 | 16,380,269 | -1.24(-8.22%) |
Jun 24, 2016 | 15.23 | 15.41 | 15.05 | 15.08 | 4,876,459 | -0.83(-5.22%) |
Jun 23, 2016 | 15.61 | 15.92 | 15.47 | 15.91 | 3,409,497 | +0.48(+3.11%) |
Jun 22, 2016 | 15.43 | 15.60 | 15.43 | 15.43 | 3,120,891 | +0.00(+0.00%) |
Jun 21, 2016 | 15.38 | 15.46 | 15.24 | 15.43 | 2,656,730 | +0.11(+0.72%) |
Jun 20, 2016 | 15.41 | 15.58 | 15.31 | 15.32 | 2,214,082 | +0.15(+0.99%) |
Jun 17, 2016 | 15.14 | 15.31 | 15.04 | 15.17 | 7,332,072 | +0.03(+0.20%) |
Jun 16, 2016 | 15.21 | 15.24 | 15.01 | 15.14 | 2,509,170 | -0.14(-0.92%) |
Jun 15, 2016 | 15.22 | 15.43 | 15.18 | 15.28 | 2,943,534 | +0.11(+0.73%) |
Jun 14, 2016 | 15.46 | 15.51 | 15.11 | 15.17 | 3,754,111 | -0.31(-2.00%) |
Jun 13, 2016 | 15.65 | 15.80 | 15.46 | 15.48 | 3,639,389 | -0.22(-1.40%) |
Jun 10, 2016 | 15.59 | 15.76 | 15.51 | 15.70 | 3,427,044 | -0.04(-0.25%) |
Jun 09, 2016 | 15.98 | 15.98 | 15.58 | 15.74 | 2,014,295 | -0.15(-0.94%) |
Jun 08, 2016 | 15.82 | 15.90 | 15.74 | 15.89 | 2,319,004 | +0.12(+0.76%) |
Jun 07, 2016 | 15.85 | 15.90 | 15.76 | 15.77 | 1,940,866 | -0.12(-0.76%) |
Jun 06, 2016 | 15.79 | 15.97 | 15.71 | 15.89 | 2,728,036 | +0.14(+0.89%) |
Jun 03, 2016 | 15.76 | 15.81 | 15.34 | 15.75 | 4,260,632 | -0.25(-1.56%) |
Jun 02, 2016 | 15.91 | 16.00 | 15.85 | 16.00 | 2,114,134 | +0.03(+0.19%) |
Jun 01, 2016 | 15.76 | 16.00 | 15.71 | 15.97 | 3,586,127 | +0.09(+0.57%) |
May 31, 2016 | 15.92 | 15.92 | 15.75 | 15.88 | 4,134,505 | +0.03(+0.19%) |
May 27, 2016 | 15.73 | 15.85 | 15.85 | 15.85 | 3,044,800 | +0.19(+1.21%) |
May 26, 2016 | 15.81 | 15.82 | 15.61 | 15.66 | 2,811,849 | -0.18(-1.14%) |
May 25, 2016 | 15.66 | 15.94 | 15.66 | 15.84 | 4,259,733 | +0.21(+1.34%) |
May 24, 2016 | 15.42 | 15.67 | 15.40 | 15.63 | 3,116,080 | +0.23(+1.49%) |
May 23, 2016 | 15.42 | 15.49 | 15.34 | 15.40 | 3,063,532 | -0.02(-0.13%) |
May 20, 2016 | 15.30 | 15.46 | 15.20 | 15.42 | 11,302,572 | +0.15(+0.98%) |
May 19, 2016 | 15.31 | 15.42 | 15.16 | 15.27 | 4,161,070 | -0.11(-0.72%) |
May 18, 2016 | 14.99 | 15.41 | 14.97 | 15.38 | 4,521,503 | +0.39(+2.60%) |
May 17, 2016 | 15.18 | 15.23 | 14.91 | 14.99 | 4,584,181 | -0.22(-1.45%) |
May 16, 2016 | 15.04 | 15.27 | 15.01 | 15.21 | 4,279,242 | +0.17(+1.13%) |
May 13, 2016 | 15.27 | 15.38 | 15.01 | 15.04 | 4,458,475 | -0.24(-1.57%) |
May 12, 2016 | 15.27 | 15.36 | 15.14 | 15.28 | 3,710,022 | +0.04(+0.26%) |
May 11, 2016 | 15.23 | 15.43 | 15.18 | 15.24 | 5,615,121 | +0.03(+0.20%) |
May 10, 2016 | 15.18 | 15.28 | 15.10 | 15.21 | 16,369,332 | +0.08(+0.53%) |
May 09, 2016 | 15.00 | 15.14 | 14.93 | 15.13 | 5,129,388 | +0.09(+0.60%) |
May 06, 2016 | 14.94 | 15.05 | 14.88 | 15.04 | 3,695,187 | +0.04(+0.27%) |
May 05, 2016 | 15.14 | 15.20 | 14.94 | 15.00 | 4,201,238 | -0.06(-0.40%) |
May 04, 2016 | 15.23 | 15.29 | 14.93 | 15.06 | 5,500,120 | -0.24(-1.57%) |
May 03, 2016 | 15.38 | 15.49 | 15.20 | 15.30 | 4,056,500 | -0.25(-1.61%) |
May 02, 2016 | 15.53 | 15.60 | 15.42 | 15.55 | 3,841,195 | +0.05(+0.32%) |
Apr 29, 2016 | 15.52 | 15.58 | 15.38 | 15.50 | 6,059,268 | -0.03(-0.19%) |
Apr 28, 2016 | 15.67 | 15.76 | 15.45 | 15.53 | 4,354,386 | -0.28(-1.77%) |
Apr 27, 2016 | 15.98 | 16.14 | 15.70 | 15.81 | 5,119,619 | -0.34(-2.11%) |
Apr 26, 2016 | 16.03 | 16.15 | 15.97 | 16.15 | 5,392,863 | +0.11(+0.69%) |
Apr 25, 2016 | 16.15 | 16.15 | 15.87 | 16.04 | 3,136,818 | -0.05(-0.31%) |
Apr 22, 2016 | 15.67 | 16.13 | 15.64 | 16.09 | 5,971,844 | +0.22(+1.39%) |
Apr 21, 2016 | 16.65 | 16.68 | 15.80 | 15.87 | 6,566,489 | -0.61(-3.70%) |
Apr 20, 2016 | 16.38 | 16.50 | 16.25 | 16.48 | 2,935,914 | +0.13(+0.80%) |
Apr 19, 2016 | 16.22 | 16.36 | 16.18 | 16.35 | 3,046,946 | +0.16(+0.99%) |
Apr 18, 2016 | 16.03 | 16.20 | 15.95 | 16.19 | 2,328,223 | +0.12(+0.75%) |
Apr 15, 2016 | 16.17 | 16.21 | 16.00 | 16.07 | 2,890,277 | -0.06(-0.37%) |
Apr 14, 2016 | 16.00 | 16.32 | 15.97 | 16.13 | 3,432,389 | +0.10(+0.62%) |
Apr 13, 2016 | 15.76 | 16.05 | 15.75 | 16.03 | 3,476,239 | +0.38(+2.43%) |
Apr 12, 2016 | 15.56 | 15.68 | 15.38 | 15.65 | 2,685,805 | +0.19(+1.23%) |
Apr 11, 2016 | 15.45 | 15.67 | 15.43 | 15.46 | 3,172,610 | +0.09(+0.55%) |
Apr 08, 2016 | 15.46 | 15.61 | 15.34 | 15.38 | 4,339,123 | +0.06(+0.42%) |
Apr 07, 2016 | 15.63 | 15.68 | 15.24 | 15.31 | 4,136,065 | -0.41(-2.61%) |
Apr 06, 2016 | 15.65 | 15.72 | 15.50 | 15.72 | 3,227,368 | +0.08(+0.51%) |
Apr 05, 2016 | 15.51 | 15.86 | 15.51 | 15.64 | 4,028,207 | -0.41(-2.55%) |
Apr 04, 2016 | 16.14 | 16.14 | 15.96 | 16.05 | 2,728,942 | -0.08(-0.50%) |