Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.21 | 17.38 | 16.97 | 17.38 | 7,317,771 | +0.67(+4.02%) |
Jun 29, 2016 | 16.88 | 16.97 | 16.68 | 16.71 | 5,471,775 | +0.36(+2.18%) |
Jun 28, 2016 | 16.39 | 16.56 | 16.14 | 16.35 | 4,591,971 | +0.80(+5.15%) |
Jun 27, 2016 | 15.60 | 15.79 | 15.33 | 15.55 | 6,723,644 | -0.71(-4.38%) |
Jun 24, 2016 | 16.00 | 16.62 | 15.99 | 16.26 | 5,431,677 | -1.60(-8.93%) |
Jun 23, 2016 | 17.59 | 17.90 | 17.34 | 17.86 | 3,168,904 | +0.76(+4.44%) |
Jun 22, 2016 | 17.44 | 17.47 | 17.09 | 17.10 | 5,275,036 | -0.06(-0.36%) |
Jun 21, 2016 | 17.12 | 17.27 | 16.88 | 17.16 | 4,629,684 | +0.06(+0.36%) |
Jun 20, 2016 | 17.08 | 17.36 | 16.99 | 17.10 | 4,769,328 | +0.53(+3.18%) |
Jun 17, 2016 | 16.24 | 16.70 | 16.16 | 16.57 | 5,590,826 | +0.62(+3.91%) |
Jun 16, 2016 | 15.62 | 15.97 | 15.32 | 15.95 | 4,907,773 | -0.05(-0.34%) |
Jun 15, 2016 | 15.78 | 16.32 | 15.78 | 16.00 | 6,176,944 | +0.45(+2.86%) |
Jun 14, 2016 | 15.73 | 15.92 | 15.34 | 15.56 | 6,045,896 | -0.53(-3.32%) |
Jun 13, 2016 | 15.96 | 16.32 | 15.92 | 16.09 | 4,876,948 | +0.03(+0.17%) |
Jun 10, 2016 | 16.34 | 16.55 | 15.99 | 16.06 | 8,203,517 | -0.96(-5.63%) |
Jun 09, 2016 | 17.43 | 17.52 | 16.93 | 17.02 | 7,656,083 | -1.10(-6.05%) |
Jun 08, 2016 | 18.18 | 18.36 | 18.05 | 18.12 | 2,967,003 | +0.48(+2.72%) |
Jun 07, 2016 | 17.70 | 17.91 | 17.61 | 17.64 | 2,835,871 | -0.27(-1.49%) |
Jun 06, 2016 | 17.53 | 17.93 | 17.47 | 17.90 | 4,355,562 | +0.90(+5.27%) |
Jun 03, 2016 | 16.75 | 17.03 | 16.61 | 17.01 | 4,000,659 | +0.71(+4.37%) |
Jun 02, 2016 | 16.01 | 16.34 | 15.99 | 16.29 | 2,881,669 | +0.03(+0.17%) |
Jun 01, 2016 | 15.95 | 16.34 | 15.83 | 16.27 | 4,494,916 | -0.12(-0.75%) |
May 31, 2016 | 16.54 | 17.02 | 16.34 | 16.39 | 4,937,100 | -0.45(-2.64%) |
May 27, 2016 | 17.17 | 16.84 | 16.84 | 16.84 | 3,769,380 | -0.30(-1.76%) |
May 26, 2016 | 17.68 | 17.71 | 17.10 | 17.14 | 5,966,280 | -0.08(-0.48%) |
May 25, 2016 | 16.79 | 17.28 | 16.75 | 17.22 | 4,153,380 | +0.74(+4.49%) |
May 24, 2016 | 16.51 | 16.63 | 16.32 | 16.48 | 3,336,192 | +0.21(+1.26%) |
May 23, 2016 | 15.99 | 16.41 | 15.92 | 16.27 | 3,586,737 | -0.01(-0.08%) |
May 20, 2016 | 16.70 | 16.88 | 16.25 | 16.29 | 3,129,060 | -0.31(-1.86%) |
May 19, 2016 | 16.20 | 16.70 | 16.04 | 16.60 | 4,604,835 | +0.01(+0.08%) |
May 18, 2016 | 16.72 | 17.13 | 16.49 | 16.58 | 5,138,218 | -0.62(-3.58%) |
May 17, 2016 | 16.85 | 17.44 | 16.69 | 17.20 | 6,088,271 | +0.52(+3.12%) |
May 16, 2016 | 16.57 | 17.02 | 16.56 | 16.68 | 3,945,555 | +0.62(+3.84%) |
May 13, 2016 | 16.10 | 16.40 | 16.01 | 16.06 | 3,798,379 | -0.12(-0.72%) |
May 12, 2016 | 16.61 | 16.71 | 15.99 | 16.18 | 3,851,885 | -0.42(-2.56%) |
May 11, 2016 | 16.75 | 16.88 | 16.38 | 16.60 | 3,959,766 | +0.12(+0.71%) |
May 10, 2016 | 16.11 | 16.51 | 16.03 | 16.49 | 3,255,866 | +0.62(+3.93%) |
May 09, 2016 | 16.14 | 16.14 | 15.72 | 15.86 | 5,554,084 | -0.94(-5.58%) |
May 06, 2016 | 16.38 | 17.03 | 16.38 | 16.80 | 4,793,990 | +0.24(+1.45%) |
May 05, 2016 | 16.90 | 17.10 | 16.40 | 16.56 | 5,183,159 | +0.02(+0.12%) |
May 04, 2016 | 16.73 | 17.05 | 16.45 | 16.54 | 6,022,604 | -1.13(-6.39%) |
May 03, 2016 | 18.03 | 18.03 | 17.51 | 17.67 | 5,506,467 | -1.20(-6.35%) |
May 02, 2016 | 19.07 | 19.07 | 18.64 | 18.87 | 4,621,394 | -0.01(-0.04%) |
Apr 29, 2016 | 18.88 | 19.23 | 18.73 | 18.88 | 4,346,913 | +0.04(+0.22%) |
Apr 28, 2016 | 18.95 | 19.28 | 18.76 | 18.83 | 5,435,879 | +0.05(+0.25%) |
Apr 27, 2016 | 18.36 | 18.84 | 18.35 | 18.79 | 6,956,267 | -0.11(-0.58%) |
Apr 26, 2016 | 18.85 | 18.92 | 18.55 | 18.90 | 4,054,079 | +0.21(+1.14%) |
Apr 25, 2016 | 18.76 | 18.90 | 18.46 | 18.68 | 6,569,300 | -0.78(-4.01%) |
Apr 22, 2016 | 19.59 | 19.76 | 19.28 | 19.46 | 5,510,206 | +0.16(+0.82%) |
Apr 21, 2016 | 19.94 | 20.06 | 19.21 | 19.31 | 11,493,990 | -0.64(-3.19%) |
Apr 20, 2016 | 19.40 | 20.15 | 19.29 | 19.94 | 9,112,368 | +0.79(+4.11%) |
Apr 19, 2016 | 18.75 | 19.19 | 18.60 | 19.16 | 4,635,090 | +1.05(+5.79%) |
Apr 18, 2016 | 17.50 | 18.18 | 17.40 | 18.11 | 3,525,862 | +0.54(+3.08%) |
Apr 15, 2016 | 17.47 | 17.73 | 17.30 | 17.57 | 3,477,012 | +0.07(+0.39%) |
Apr 14, 2016 | 17.50 | 17.70 | 17.29 | 17.50 | 7,406,121 | +0.30(+1.75%) |
Apr 13, 2016 | 17.03 | 17.33 | 16.95 | 17.20 | 6,076,062 | +1.17(+7.30%) |
Apr 12, 2016 | 15.77 | 16.12 | 15.61 | 16.03 | 3,485,893 | +0.73(+4.74%) |
Apr 11, 2016 | 15.27 | 15.48 | 15.18 | 15.30 | 2,551,260 | +0.56(+3.81%) |
Apr 08, 2016 | 14.75 | 14.93 | 14.67 | 14.74 | 3,240,872 | +0.58(+4.11%) |
Apr 07, 2016 | 14.25 | 14.48 | 14.13 | 14.16 | 3,215,431 | -0.33(-2.27%) |
Apr 06, 2016 | 14.14 | 14.50 | 13.94 | 14.49 | 3,961,591 | +0.12(+0.86%) |
Apr 05, 2016 | 14.26 | 14.47 | 14.21 | 14.36 | 3,668,795 | -0.50(-3.36%) |
Apr 04, 2016 | 15.36 | 15.50 | 14.84 | 14.86 | 5,028,544 | -0.53(-3.43%) |