Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 15.61 | 15.69 | 15.48 | 15.52 | 870,486 | -0.17(-1.08%) |
Jun 29, 2016 | 15.51 | 15.81 | 15.51 | 15.69 | 1,429,775 | +0.23(+1.49%) |
Jun 28, 2016 | 15.43 | 15.46 | 15.28 | 15.46 | 516,537 | +0.27(+1.78%) |
Jun 27, 2016 | 15.18 | 15.20 | 15.02 | 15.19 | 439,472 | -0.11(-0.72%) |
Jun 24, 2016 | 15.19 | 15.38 | 15.19 | 15.30 | 577,664 | -0.49(-3.10%) |
Jun 23, 2016 | 15.74 | 15.79 | 15.63 | 15.79 | 94,905 | +0.18(+1.15%) |
Jun 22, 2016 | 15.81 | 15.86 | 15.51 | 15.61 | 229,601 | -0.14(-0.89%) |
Jun 21, 2016 | 15.70 | 15.78 | 15.58 | 15.75 | 77,847 | -0.07(-0.44%) |
Jun 20, 2016 | 15.77 | 15.87 | 15.71 | 15.82 | 314,142 | +0.16(+1.02%) |
Jun 17, 2016 | 15.49 | 15.67 | 15.46 | 15.66 | 215,113 | +0.46(+3.03%) |
Jun 16, 2016 | 15.48 | 15.48 | 15.18 | 15.20 | 149,484 | -0.32(-2.06%) |
Jun 15, 2016 | 15.63 | 15.75 | 15.46 | 15.52 | 534,696 | -0.18(-1.15%) |
Jun 14, 2016 | 15.67 | 15.75 | 15.60 | 15.70 | 103,623 | -0.07(-0.44%) |
Jun 13, 2016 | 15.77 | 15.90 | 15.74 | 15.77 | 93,309 | -0.07(-0.44%) |
Jun 10, 2016 | 15.98 | 16.02 | 15.81 | 15.84 | 177,563 | -0.31(-1.92%) |
Jun 09, 2016 | 16.05 | 16.18 | 16.05 | 16.15 | 242,330 | -0.10(-0.62%) |
Jun 08, 2016 | 16.11 | 16.26 | 16.11 | 16.25 | 499,150 | +0.28(+1.75%) |
Jun 07, 2016 | 15.85 | 15.98 | 15.85 | 15.97 | 101,141 | +0.13(+0.82%) |
Jun 06, 2016 | 15.84 | 15.90 | 15.72 | 15.84 | 315,921 | +0.17(+1.08%) |
Jun 03, 2016 | 15.69 | 15.74 | 15.55 | 15.67 | 344,733 | +0.05(+0.32%) |
Jun 02, 2016 | 15.47 | 15.70 | 15.41 | 15.62 | 235,302 | +0.05(+0.32%) |
Jun 01, 2016 | 15.28 | 15.58 | 15.25 | 15.57 | 628,154 | +0.15(+0.97%) |
May 31, 2016 | 15.60 | 15.67 | 15.40 | 15.42 | 1,705,738 | -0.16(-1.03%) |
May 27, 2016 | 15.46 | 15.58 | 15.58 | 15.58 | 238,200 | +0.06(+0.39%) |
May 26, 2016 | 15.59 | 15.61 | 15.44 | 15.52 | 200,421 | +0.01(+0.06%) |
May 25, 2016 | 15.40 | 15.54 | 15.34 | 15.51 | 364,413 | +0.19(+1.24%) |
May 24, 2016 | 15.26 | 15.42 | 15.25 | 15.32 | 176,191 | +0.07(+0.46%) |
May 23, 2016 | 15.17 | 15.31 | 15.13 | 15.25 | 323,038 | -0.14(-0.91%) |
May 20, 2016 | 15.40 | 15.49 | 15.30 | 15.39 | 61,403 | +0.02(+0.13%) |
May 19, 2016 | 15.24 | 15.38 | 15.12 | 15.37 | 155,305 | -0.02(-0.13%) |
May 18, 2016 | 15.46 | 15.62 | 15.37 | 15.39 | 408,243 | -0.19(-1.22%) |
May 17, 2016 | 15.40 | 15.58 | 15.39 | 15.58 | 454,976 | +0.15(+0.97%) |
May 16, 2016 | 15.37 | 15.44 | 15.34 | 15.43 | 782,886 | +0.28(+1.85%) |
May 13, 2016 | 15.09 | 15.17 | 15.03 | 15.15 | 62,064 | -0.03(-0.20%) |
May 12, 2016 | 15.20 | 15.21 | 15.00 | 15.18 | 293,340 | +0.05(+0.33%) |
May 11, 2016 | 14.77 | 15.14 | 14.73 | 15.13 | 170,690 | +0.33(+2.23%) |
May 10, 2016 | 14.50 | 14.81 | 14.50 | 14.80 | 113,757 | +0.38(+2.64%) |
May 09, 2016 | 14.63 | 14.63 | 14.39 | 14.42 | 160,647 | -0.35(-2.37%) |
May 06, 2016 | 14.60 | 14.89 | 14.60 | 14.77 | 110,192 | +0.10(+0.68%) |
May 05, 2016 | 14.99 | 15.00 | 14.61 | 14.67 | 70,349 | -0.03(-0.20%) |
May 04, 2016 | 14.83 | 14.88 | 14.57 | 14.70 | 150,347 | +0.00(+0.00%) |
May 03, 2016 | 14.88 | 14.88 | 14.64 | 14.70 | 881,940 | -0.27(-1.80%) |
May 02, 2016 | 15.17 | 15.17 | 14.93 | 14.97 | 265,738 | -0.25(-1.64%) |
Apr 29, 2016 | 15.25 | 15.32 | 15.07 | 15.22 | 3,355,540 | +0.12(+0.79%) |
Apr 28, 2016 | 15.06 | 15.19 | 15.02 | 15.10 | 114,452 | +0.05(+0.33%) |
Apr 27, 2016 | 14.99 | 15.06 | 14.75 | 15.05 | 186,177 | +0.21(+1.42%) |
Apr 26, 2016 | 14.71 | 14.84 | 14.66 | 14.84 | 784,522 | +0.24(+1.64%) |
Apr 25, 2016 | 14.74 | 14.74 | 14.55 | 14.60 | 87,015 | -0.08(-0.54%) |
Apr 22, 2016 | 14.80 | 14.90 | 14.64 | 14.68 | 113,185 | -0.08(-0.54%) |
Apr 21, 2016 | 14.90 | 14.90 | 14.66 | 14.76 | 168,142 | -0.07(-0.47%) |
Apr 20, 2016 | 14.39 | 14.90 | 14.33 | 14.83 | 188,085 | +0.32(+2.21%) |
Apr 19, 2016 | 14.32 | 14.52 | 14.32 | 14.51 | 101,665 | +0.31(+2.18%) |
Apr 18, 2016 | 13.92 | 14.25 | 13.90 | 14.20 | 123,075 | -0.01(-0.07%) |
Apr 15, 2016 | 14.20 | 14.27 | 14.05 | 14.21 | 2,603,911 | -0.12(-0.84%) |
Apr 14, 2016 | 14.42 | 14.46 | 14.25 | 14.33 | 572,129 | -0.06(-0.42%) |
Apr 13, 2016 | 14.40 | 14.55 | 14.36 | 14.39 | 104,151 | -0.04(-0.28%) |
Apr 12, 2016 | 14.19 | 14.47 | 14.15 | 14.43 | 234,918 | +0.37(+2.63%) |
Apr 11, 2016 | 14.02 | 14.11 | 13.98 | 14.06 | 513,588 | +0.11(+0.79%) |
Apr 08, 2016 | 13.82 | 13.96 | 13.81 | 13.95 | 246,873 | +0.44(+3.26%) |
Apr 07, 2016 | 13.48 | 13.52 | 13.36 | 13.51 | 76,492 | -0.04(-0.30%) |
Apr 06, 2016 | 13.35 | 13.59 | 13.33 | 13.55 | 165,112 | +0.27(+2.03%) |
Apr 05, 2016 | 13.26 | 13.30 | 13.19 | 13.28 | 416,763 | -0.01(-0.08%) |
Apr 04, 2016 | 13.46 | 13.56 | 13.25 | 13.29 | 324,372 | -0.22(-1.63%) |