Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.29 | 18.48 | 18.15 | 18.48 | 2,740,815 | +0.20(+1.09%) |
Jun 29, 2016 | 18.14 | 18.47 | 18.07 | 18.28 | 5,142,648 | +0.25(+1.40%) |
Jun 28, 2016 | 17.44 | 18.10 | 17.40 | 18.03 | 6,135,357 | +0.74(+4.28%) |
Jun 27, 2016 | 17.14 | 17.45 | 17.08 | 17.29 | 6,549,135 | +0.04(+0.21%) |
Jun 24, 2016 | 16.76 | 17.29 | 16.66 | 17.25 | 7,527,874 | +0.12(+0.68%) |
Jun 23, 2016 | 17.09 | 17.22 | 17.05 | 17.13 | 3,703,299 | +0.16(+0.96%) |
Jun 22, 2016 | 16.92 | 17.02 | 16.84 | 16.97 | 2,934,683 | +0.01(+0.05%) |
Jun 21, 2016 | 16.83 | 16.98 | 16.75 | 16.96 | 2,331,784 | +0.14(+0.86%) |
Jun 20, 2016 | 16.63 | 16.87 | 16.60 | 16.82 | 3,264,820 | +0.25(+1.53%) |
Jun 17, 2016 | 16.20 | 16.62 | 16.16 | 16.57 | 6,225,921 | +0.31(+1.89%) |
Jun 16, 2016 | 16.13 | 16.29 | 16.02 | 16.26 | 1,738,871 | +0.09(+0.56%) |
Jun 15, 2016 | 15.85 | 16.23 | 15.83 | 16.17 | 3,290,003 | +0.34(+2.17%) |
Jun 14, 2016 | 16.11 | 16.15 | 15.82 | 15.83 | 2,277,260 | -0.32(-1.96%) |
Jun 13, 2016 | 16.30 | 16.30 | 16.11 | 16.14 | 2,303,638 | -0.09(-0.56%) |
Jun 10, 2016 | 16.11 | 16.27 | 16.09 | 16.23 | 1,670,245 | -0.04(-0.22%) |
Jun 09, 2016 | 16.21 | 16.32 | 16.11 | 16.27 | 1,490,889 | +0.06(+0.39%) |
Jun 08, 2016 | 16.02 | 16.23 | 15.99 | 16.20 | 1,189,956 | +0.14(+0.90%) |
Jun 07, 2016 | 16.05 | 16.15 | 15.99 | 16.06 | 2,290,324 | +0.00(+0.00%) |
Jun 06, 2016 | 16.38 | 16.43 | 16.02 | 16.06 | 3,030,464 | -0.37(-2.25%) |
Jun 03, 2016 | 16.58 | 16.74 | 16.39 | 16.43 | 1,181,689 | -0.13(-0.76%) |
Jun 02, 2016 | 16.57 | 16.64 | 16.45 | 16.56 | 1,458,045 | -0.04(-0.22%) |
Jun 01, 2016 | 16.49 | 16.65 | 16.42 | 16.59 | 2,291,643 | +0.09(+0.55%) |
May 31, 2016 | 16.74 | 16.77 | 16.47 | 16.50 | 2,019,060 | -0.22(-1.29%) |
May 27, 2016 | 16.63 | 16.72 | 16.72 | 16.72 | 3,104,342 | +0.05(+0.27%) |
May 26, 2016 | 16.39 | 16.73 | 16.39 | 16.67 | 2,472,798 | +0.22(+1.31%) |
May 25, 2016 | 16.23 | 16.50 | 16.18 | 16.46 | 2,447,956 | +0.29(+1.78%) |
May 24, 2016 | 15.96 | 16.23 | 15.89 | 16.17 | 2,483,564 | +0.30(+1.87%) |
May 23, 2016 | 16.04 | 16.08 | 15.85 | 15.87 | 1,530,787 | -0.12(-0.73%) |
May 20, 2016 | 15.73 | 15.99 | 15.73 | 15.99 | 1,208,619 | +0.25(+1.60%) |
May 19, 2016 | 15.58 | 15.79 | 15.40 | 15.74 | 1,671,675 | +0.04(+0.23%) |
May 18, 2016 | 15.94 | 15.98 | 15.59 | 15.70 | 3,074,889 | -0.25(-1.58%) |
May 17, 2016 | 16.13 | 16.28 | 15.86 | 15.95 | 1,851,154 | -0.23(-1.44%) |
May 16, 2016 | 15.94 | 16.37 | 15.94 | 16.19 | 3,356,570 | +0.22(+1.41%) |
May 13, 2016 | 15.85 | 15.99 | 15.80 | 15.96 | 1,393,158 | +0.01(+0.06%) |
May 12, 2016 | 15.74 | 16.00 | 15.60 | 15.95 | 2,455,857 | +0.29(+1.84%) |
May 11, 2016 | 15.75 | 15.91 | 15.63 | 15.66 | 2,619,705 | -0.09(-0.57%) |
May 10, 2016 | 15.78 | 16.01 | 15.62 | 15.76 | 5,041,970 | +0.02(+0.11%) |
May 09, 2016 | 15.50 | 15.94 | 15.46 | 15.74 | 3,265,067 | +0.34(+2.22%) |
May 06, 2016 | 14.53 | 15.40 | 14.53 | 15.40 | 4,390,545 | +0.79(+5.42%) |
May 05, 2016 | 14.58 | 14.62 | 14.45 | 14.60 | 1,887,269 | +0.06(+0.43%) |
May 04, 2016 | 14.32 | 14.57 | 14.29 | 14.54 | 1,689,785 | +0.16(+1.13%) |
May 03, 2016 | 14.31 | 14.43 | 14.17 | 14.38 | 1,006,178 | -0.06(-0.44%) |
May 02, 2016 | 14.24 | 14.45 | 14.23 | 14.44 | 1,325,284 | +0.21(+1.45%) |
Apr 29, 2016 | 14.33 | 14.34 | 14.07 | 14.23 | 1,158,838 | -0.12(-0.82%) |
Apr 28, 2016 | 14.19 | 14.37 | 14.16 | 14.35 | 1,334,427 | +0.13(+0.89%) |
Apr 27, 2016 | 14.22 | 14.28 | 14.16 | 14.23 | 679,214 | -0.03(-0.19%) |
Apr 26, 2016 | 14.15 | 14.25 | 14.14 | 14.25 | 643,184 | +0.08(+0.57%) |
Apr 25, 2016 | 14.12 | 14.17 | 14.06 | 14.17 | 533,200 | +0.02(+0.13%) |
Apr 22, 2016 | 14.07 | 14.19 | 14.04 | 14.15 | 562,804 | +0.10(+0.70%) |
Apr 21, 2016 | 14.41 | 14.41 | 14.02 | 14.05 | 1,020,127 | -0.32(-2.25%) |
Apr 20, 2016 | 14.37 | 14.50 | 14.29 | 14.38 | 1,653,155 | -0.02(-0.12%) |
Apr 19, 2016 | 14.34 | 14.56 | 14.34 | 14.40 | 1,645,930 | +0.07(+0.50%) |
Apr 18, 2016 | 14.16 | 14.32 | 14.07 | 14.32 | 784,626 | +0.14(+1.02%) |
Apr 15, 2016 | 14.02 | 14.23 | 14.01 | 14.18 | 1,268,525 | +0.13(+0.90%) |
Apr 14, 2016 | 14.01 | 14.07 | 13.98 | 14.05 | 1,931,896 | -0.01(-0.06%) |
Apr 13, 2016 | 14.12 | 14.20 | 13.82 | 14.06 | 2,014,175 | -0.04(-0.26%) |
Apr 12, 2016 | 14.12 | 14.17 | 14.05 | 14.10 | 801,399 | +0.03(+0.19%) |
Apr 11, 2016 | 14.15 | 14.28 | 14.05 | 14.07 | 930,793 | -0.03(-0.19%) |
Apr 08, 2016 | 14.21 | 14.26 | 14.06 | 14.10 | 2,414,271 | -0.05(-0.38%) |
Apr 07, 2016 | 14.18 | 14.25 | 14.06 | 14.15 | 2,263,546 | -0.07(-0.51%) |
Apr 06, 2016 | 14.07 | 14.27 | 14.05 | 14.23 | 622,680 | +0.13(+0.89%) |
Apr 05, 2016 | 14.01 | 14.14 | 13.98 | 14.10 | 2,449,504 | +0.01(+0.06%) |
Apr 04, 2016 | 14.25 | 14.31 | 14.04 | 14.09 | 1,368,463 | -0.18(-1.26%) |