Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.60 | 16.68 | 16.34 | 16.68 | 4,843,773 | +0.17(+1.01%) |
Jun 29, 2016 | 16.42 | 16.57 | 16.35 | 16.51 | 3,884,979 | +0.33(+2.02%) |
Jun 28, 2016 | 15.96 | 16.18 | 15.94 | 16.18 | 5,718,344 | +0.43(+2.72%) |
Jun 27, 2016 | 15.95 | 15.96 | 15.70 | 15.75 | 5,837,336 | -0.36(-2.25%) |
Jun 24, 2016 | 15.99 | 16.31 | 15.99 | 16.12 | 9,456,619 | -0.45(-2.71%) |
Jun 23, 2016 | 16.50 | 16.64 | 16.46 | 16.57 | 4,561,438 | +0.18(+1.11%) |
Jun 22, 2016 | 16.44 | 16.57 | 16.38 | 16.39 | 5,358,837 | +0.01(+0.04%) |
Jun 21, 2016 | 16.54 | 16.54 | 16.27 | 16.38 | 5,946,518 | -0.12(-0.75%) |
Jun 20, 2016 | 17.04 | 17.07 | 16.49 | 16.50 | 6,748,578 | -0.33(-1.98%) |
Jun 17, 2016 | 16.92 | 17.08 | 16.70 | 16.83 | 8,118,650 | -0.17(-1.02%) |
Jun 16, 2016 | 16.94 | 17.07 | 16.70 | 17.01 | 4,411,415 | +0.00(+0.00%) |
Jun 15, 2016 | 17.07 | 17.28 | 16.99 | 17.01 | 7,041,420 | -0.08(-0.46%) |
Jun 14, 2016 | 16.99 | 17.34 | 16.94 | 17.09 | 8,588,138 | +0.03(+0.17%) |
Jun 13, 2016 | 17.35 | 17.41 | 17.02 | 17.06 | 9,253,599 | -0.34(-1.98%) |
Jun 10, 2016 | 15.63 | 17.49 | 15.21 | 17.40 | 29,886,692 | +1.93(+12.49%) |
Jun 09, 2016 | 15.09 | 15.55 | 15.01 | 15.47 | 9,884,191 | +0.38(+2.52%) |
Jun 08, 2016 | 15.49 | 15.57 | 14.93 | 15.09 | 10,779,008 | -0.37(-2.37%) |
Jun 07, 2016 | 15.50 | 15.66 | 15.42 | 15.46 | 5,400,738 | -0.05(-0.32%) |
Jun 06, 2016 | 15.67 | 15.74 | 15.50 | 15.51 | 4,604,865 | -0.05(-0.32%) |
Jun 03, 2016 | 15.59 | 15.61 | 15.36 | 15.56 | 3,189,116 | -0.04(-0.28%) |
Jun 02, 2016 | 15.42 | 15.75 | 15.37 | 15.60 | 3,648,072 | +0.10(+0.65%) |
Jun 01, 2016 | 15.34 | 15.54 | 15.29 | 15.50 | 4,310,960 | +0.16(+1.03%) |
May 31, 2016 | 15.05 | 15.37 | 14.93 | 15.34 | 6,195,810 | +0.28(+1.86%) |
May 27, 2016 | 14.88 | 15.06 | 15.06 | 15.06 | 2,956,716 | +0.19(+1.26%) |
May 26, 2016 | 14.67 | 14.89 | 14.67 | 14.88 | 3,626,204 | +0.13(+0.88%) |
May 25, 2016 | 14.72 | 14.86 | 14.56 | 14.75 | 2,799,330 | +0.11(+0.74%) |
May 24, 2016 | 14.46 | 14.69 | 14.37 | 14.64 | 4,276,187 | +0.24(+1.65%) |
May 23, 2016 | 14.74 | 14.82 | 14.37 | 14.40 | 3,879,753 | -0.37(-2.53%) |
May 20, 2016 | 14.54 | 14.77 | 14.52 | 14.77 | 4,305,895 | +0.29(+2.03%) |
May 19, 2016 | 14.61 | 14.67 | 14.38 | 14.48 | 2,804,668 | -0.19(-1.27%) |
May 18, 2016 | 14.62 | 14.82 | 14.58 | 14.67 | 4,459,560 | -0.01(-0.10%) |
May 17, 2016 | 14.33 | 14.70 | 14.33 | 14.68 | 5,940,195 | +0.33(+2.30%) |
May 16, 2016 | 14.19 | 14.44 | 14.15 | 14.35 | 4,637,245 | +0.12(+0.86%) |
May 13, 2016 | 14.00 | 14.32 | 14.00 | 14.23 | 3,509,007 | +0.21(+1.49%) |
May 12, 2016 | 14.03 | 14.19 | 13.78 | 14.02 | 5,905,083 | +0.04(+0.31%) |
May 11, 2016 | 14.36 | 14.37 | 13.96 | 13.98 | 6,250,098 | -0.40(-2.75%) |
May 10, 2016 | 14.27 | 14.43 | 14.26 | 14.37 | 3,511,632 | +0.11(+0.81%) |
May 09, 2016 | 14.14 | 14.44 | 14.15 | 14.26 | 4,271,796 | +0.11(+0.76%) |
May 06, 2016 | 14.31 | 14.42 | 13.90 | 14.15 | 5,880,986 | -0.24(-1.65%) |
May 05, 2016 | 14.54 | 14.60 | 14.33 | 14.39 | 4,156,652 | -0.13(-0.89%) |
May 04, 2016 | 14.46 | 14.54 | 14.34 | 14.52 | 5,351,975 | -0.06(-0.39%) |
May 03, 2016 | 14.37 | 14.65 | 14.24 | 14.57 | 6,577,562 | +0.05(+0.35%) |
May 02, 2016 | 14.64 | 14.72 | 14.37 | 14.52 | 7,678,592 | -0.01(-0.10%) |
Apr 29, 2016 | 14.99 | 15.03 | 14.50 | 14.54 | 10,888,021 | -0.55(-3.67%) |
Apr 28, 2016 | 14.80 | 15.30 | 14.73 | 15.09 | 8,635,893 | +0.30(+2.04%) |
Apr 27, 2016 | 15.69 | 15.69 | 14.19 | 14.79 | 22,459,776 | -2.32(-13.56%) |
Apr 26, 2016 | 17.26 | 17.32 | 17.09 | 17.11 | 6,900,065 | -0.16(-0.92%) |
Apr 25, 2016 | 17.07 | 17.48 | 17.06 | 17.27 | 7,952,074 | +0.15(+0.88%) |
Apr 22, 2016 | 17.00 | 17.22 | 16.98 | 17.12 | 4,210,679 | +0.05(+0.29%) |
Apr 21, 2016 | 17.14 | 17.25 | 16.95 | 17.07 | 3,469,641 | -0.01(-0.04%) |
Apr 20, 2016 | 17.30 | 17.30 | 17.07 | 17.07 | 3,712,731 | -0.17(-0.96%) |
Apr 19, 2016 | 17.38 | 17.43 | 17.17 | 17.24 | 3,944,498 | -0.11(-0.62%) |
Apr 18, 2016 | 17.08 | 17.35 | 17.02 | 17.35 | 6,420,157 | +0.20(+1.17%) |
Apr 15, 2016 | 17.22 | 17.25 | 16.83 | 17.14 | 5,326,818 | -0.11(-0.62%) |
Apr 14, 2016 | 17.98 | 18.01 | 17.22 | 17.25 | 7,373,051 | -0.71(-3.96%) |
Apr 13, 2016 | 17.48 | 18.04 | 17.39 | 17.96 | 6,172,294 | +0.57(+3.30%) |
Apr 12, 2016 | 17.23 | 17.51 | 17.12 | 17.39 | 4,812,693 | +0.16(+0.92%) |
Apr 11, 2016 | 17.53 | 17.79 | 17.21 | 17.23 | 5,910,241 | -0.26(-1.48%) |
Apr 08, 2016 | 17.88 | 17.90 | 17.39 | 17.49 | 5,471,871 | -0.29(-1.66%) |
Apr 07, 2016 | 18.18 | 18.23 | 17.68 | 17.78 | 5,692,255 | -0.47(-2.60%) |
Apr 06, 2016 | 18.31 | 18.37 | 18.18 | 18.26 | 5,116,792 | +0.00(+0.00%) |
Apr 05, 2016 | 18.83 | 18.84 | 18.10 | 18.26 | 7,718,808 | -0.65(-3.46%) |
Apr 04, 2016 | 18.85 | 19.10 | 18.82 | 18.91 | 4,746,837 | +0.07(+0.38%) |