Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.42 | 14.85 | 14.24 | 14.85 | 416,585 | +0.49(+3.41%) |
Jun 29, 2016 | 14.46 | 14.50 | 14.21 | 14.36 | 443,682 | +0.18(+1.27%) |
Jun 28, 2016 | 14.29 | 14.40 | 14.07 | 14.18 | 529,470 | +0.14(+1.00%) |
Jun 27, 2016 | 14.54 | 14.56 | 14.00 | 14.04 | 583,073 | -0.78(-5.26%) |
Jun 24, 2016 | 15.37 | 15.48 | 14.71 | 14.82 | 4,062,056 | -1.39(-8.57%) |
Jun 23, 2016 | 15.97 | 16.35 | 15.92 | 16.21 | 426,274 | +0.40(+2.53%) |
Jun 22, 2016 | 15.77 | 15.88 | 15.53 | 15.81 | 446,521 | +0.11(+0.70%) |
Jun 21, 2016 | 15.93 | 16.01 | 15.57 | 15.70 | 361,190 | -0.29(-1.81%) |
Jun 20, 2016 | 15.55 | 16.12 | 15.29 | 15.99 | 429,054 | +0.74(+4.85%) |
Jun 17, 2016 | 15.05 | 15.50 | 14.88 | 15.25 | 587,543 | +0.29(+1.94%) |
Jun 16, 2016 | 14.78 | 15.09 | 14.67 | 14.96 | 289,927 | +0.03(+0.20%) |
Jun 15, 2016 | 14.84 | 15.22 | 14.84 | 14.93 | 334,427 | +0.08(+0.54%) |
Jun 14, 2016 | 14.92 | 15.09 | 14.69 | 14.85 | 220,172 | -0.14(-0.93%) |
Jun 13, 2016 | 15.30 | 15.32 | 14.97 | 14.99 | 425,706 | -0.51(-3.29%) |
Jun 10, 2016 | 15.66 | 15.91 | 15.31 | 15.50 | 272,658 | -0.45(-2.82%) |
Jun 09, 2016 | 16.15 | 16.17 | 15.92 | 15.95 | 225,005 | -0.38(-2.33%) |
Jun 08, 2016 | 16.59 | 16.60 | 16.20 | 16.33 | 223,785 | -0.11(-0.67%) |
Jun 07, 2016 | 16.03 | 16.57 | 16.03 | 16.44 | 258,539 | +0.40(+2.49%) |
Jun 06, 2016 | 15.92 | 16.30 | 15.76 | 16.04 | 470,788 | +0.24(+1.52%) |
Jun 03, 2016 | 16.37 | 16.37 | 15.66 | 15.80 | 443,029 | -0.50(-3.07%) |
Jun 02, 2016 | 16.55 | 16.59 | 16.13 | 16.30 | 247,217 | -0.20(-1.21%) |
Jun 01, 2016 | 16.46 | 16.62 | 16.02 | 16.50 | 660,105 | -0.07(-0.42%) |
May 31, 2016 | 16.34 | 16.70 | 16.34 | 16.57 | 394,236 | +0.23(+1.41%) |
May 27, 2016 | 16.20 | 16.34 | 16.34 | 16.34 | 245,500 | +0.08(+0.49%) |
May 26, 2016 | 16.56 | 16.56 | 16.16 | 16.26 | 225,114 | -0.12(-0.73%) |
May 25, 2016 | 15.96 | 16.42 | 15.96 | 16.38 | 375,113 | +0.62(+3.93%) |
May 24, 2016 | 15.47 | 15.90 | 15.31 | 15.76 | 334,416 | +0.39(+2.54%) |
May 23, 2016 | 15.20 | 15.47 | 15.07 | 15.37 | 347,199 | +0.08(+0.52%) |
May 20, 2016 | 15.12 | 15.29 | 14.89 | 15.29 | 331,607 | +0.25(+1.66%) |
May 19, 2016 | 15.07 | 15.30 | 14.84 | 15.04 | 375,695 | -0.26(-1.70%) |
May 18, 2016 | 15.58 | 15.75 | 15.21 | 15.30 | 318,515 | -0.48(-3.04%) |
May 17, 2016 | 15.97 | 16.11 | 15.52 | 15.78 | 362,585 | -0.16(-1.00%) |
May 16, 2016 | 16.11 | 16.32 | 15.91 | 15.94 | 389,001 | +0.02(+0.13%) |
May 13, 2016 | 15.89 | 16.22 | 15.80 | 15.92 | 336,771 | -0.10(-0.62%) |
May 12, 2016 | 16.23 | 16.38 | 15.70 | 16.02 | 516,786 | -0.14(-0.87%) |
May 11, 2016 | 16.32 | 16.41 | 16.07 | 16.16 | 378,893 | -0.15(-0.92%) |
May 10, 2016 | 16.18 | 16.40 | 15.96 | 16.31 | 451,880 | +0.33(+2.07%) |
May 09, 2016 | 16.30 | 16.30 | 15.76 | 15.98 | 417,492 | -0.33(-2.02%) |
May 06, 2016 | 15.75 | 16.53 | 15.57 | 16.31 | 992,611 | +1.24(+8.23%) |
May 05, 2016 | 15.75 | 15.75 | 15.01 | 15.07 | 379,285 | -0.48(-3.09%) |
May 04, 2016 | 15.57 | 15.84 | 15.38 | 15.55 | 603,516 | -0.11(-0.70%) |
May 03, 2016 | 16.09 | 16.27 | 15.58 | 15.66 | 378,105 | -0.68(-4.16%) |
May 02, 2016 | 16.15 | 16.41 | 15.83 | 16.34 | 518,429 | +0.24(+1.49%) |
Apr 29, 2016 | 15.98 | 16.28 | 15.98 | 16.10 | 432,000 | +0.15(+0.94%) |
Apr 28, 2016 | 16.85 | 16.88 | 15.89 | 15.95 | 639,282 | -1.02(-6.01%) |
Apr 27, 2016 | 16.96 | 17.20 | 16.86 | 16.97 | 366,775 | +0.08(+0.47%) |
Apr 26, 2016 | 16.88 | 16.95 | 16.60 | 16.89 | 422,266 | +0.17(+1.02%) |
Apr 25, 2016 | 17.18 | 17.22 | 16.59 | 16.72 | 509,322 | -0.48(-2.79%) |
Apr 22, 2016 | 16.90 | 17.32 | 16.86 | 17.20 | 290,966 | +0.30(+1.78%) |
Apr 21, 2016 | 16.80 | 17.04 | 16.63 | 16.90 | 381,814 | +0.13(+0.78%) |
Apr 20, 2016 | 16.83 | 16.99 | 16.57 | 16.77 | 431,571 | -0.07(-0.42%) |
Apr 19, 2016 | 17.12 | 17.33 | 16.72 | 16.84 | 431,220 | -0.04(-0.24%) |
Apr 18, 2016 | 16.86 | 17.01 | 16.49 | 16.88 | 405,654 | -0.03(-0.18%) |
Apr 15, 2016 | 16.49 | 17.18 | 16.34 | 16.91 | 555,051 | +0.34(+2.05%) |
Apr 14, 2016 | 16.46 | 17.00 | 16.39 | 16.57 | 515,575 | +0.20(+1.22%) |
Apr 13, 2016 | 16.19 | 16.41 | 15.89 | 16.37 | 528,696 | +0.30(+1.87%) |
Apr 12, 2016 | 15.98 | 16.34 | 15.98 | 16.07 | 564,890 | +0.11(+0.69%) |
Apr 11, 2016 | 16.05 | 16.09 | 15.75 | 15.96 | 492,688 | +0.16(+1.01%) |
Apr 08, 2016 | 15.63 | 16.05 | 15.58 | 15.80 | 658,389 | +0.40(+2.60%) |
Apr 07, 2016 | 15.20 | 15.45 | 15.19 | 15.40 | 409,163 | +0.04(+0.26%) |
Apr 06, 2016 | 15.32 | 15.45 | 14.94 | 15.36 | 341,824 | +0.02(+0.13%) |
Apr 05, 2016 | 15.26 | 15.56 | 15.13 | 15.34 | 492,146 | +0.01(+0.07%) |
Apr 04, 2016 | 15.46 | 15.50 | 15.01 | 15.33 | 531,469 | -0.12(-0.78%) |