Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.31 | 16.38 | 16.18 | 16.37 | 918,280 | +0.08(+0.51%) |
Jun 29, 2016 | 16.01 | 16.34 | 15.92 | 16.29 | 728,660 | +0.40(+2.51%) |
Jun 28, 2016 | 15.67 | 15.90 | 15.54 | 15.89 | 829,287 | +0.35(+2.24%) |
Jun 27, 2016 | 15.85 | 15.85 | 15.44 | 15.54 | 1,144,045 | -0.34(-2.11%) |
Jun 24, 2016 | 15.36 | 15.93 | 15.23 | 15.88 | 5,038,507 | +0.12(+0.78%) |
Jun 23, 2016 | 15.79 | 15.86 | 15.68 | 15.75 | 623,839 | +0.06(+0.39%) |
Jun 22, 2016 | 15.78 | 15.81 | 15.66 | 15.69 | 406,895 | -0.09(-0.56%) |
Jun 21, 2016 | 15.70 | 15.90 | 15.54 | 15.78 | 705,609 | +0.08(+0.52%) |
Jun 20, 2016 | 15.70 | 15.84 | 15.68 | 15.70 | 580,635 | +0.07(+0.44%) |
Jun 17, 2016 | 15.73 | 15.73 | 15.50 | 15.63 | 1,038,862 | -0.09(-0.57%) |
Jun 16, 2016 | 15.34 | 15.72 | 15.25 | 15.72 | 920,771 | +0.24(+1.55%) |
Jun 15, 2016 | 15.19 | 15.55 | 15.17 | 15.48 | 779,561 | +0.29(+1.89%) |
Jun 14, 2016 | 15.25 | 15.25 | 15.05 | 15.19 | 715,634 | -0.09(-0.58%) |
Jun 13, 2016 | 15.36 | 15.63 | 15.25 | 15.28 | 654,795 | -0.26(-1.67%) |
Jun 10, 2016 | 15.41 | 15.66 | 15.41 | 15.54 | 510,556 | +0.00(+0.00%) |
Jun 09, 2016 | 15.39 | 15.60 | 15.35 | 15.54 | 1,623,343 | +0.13(+0.84%) |
Jun 08, 2016 | 15.11 | 15.44 | 15.09 | 15.41 | 672,008 | +0.30(+1.99%) |
Jun 07, 2016 | 14.98 | 15.20 | 14.98 | 15.11 | 484,274 | +0.12(+0.82%) |
Jun 06, 2016 | 15.00 | 15.13 | 14.93 | 14.99 | 575,384 | +0.00(+0.00%) |
Jun 03, 2016 | 14.97 | 15.01 | 14.88 | 14.99 | 467,947 | +0.12(+0.78%) |
Jun 02, 2016 | 14.68 | 14.90 | 14.64 | 14.87 | 682,548 | +0.19(+1.30%) |
Jun 01, 2016 | 14.60 | 14.69 | 14.51 | 14.68 | 761,475 | +0.08(+0.51%) |
May 31, 2016 | 14.67 | 14.69 | 14.54 | 14.60 | 814,700 | -0.04(-0.28%) |
May 27, 2016 | 14.53 | 14.64 | 14.64 | 14.64 | 629,095 | +0.08(+0.52%) |
May 26, 2016 | 14.22 | 14.61 | 14.21 | 14.57 | 1,009,721 | +0.32(+2.24%) |
May 25, 2016 | 14.26 | 14.32 | 14.12 | 14.25 | 531,900 | -0.03(-0.19%) |
May 24, 2016 | 14.21 | 14.37 | 14.11 | 14.28 | 742,227 | +0.17(+1.21%) |
May 23, 2016 | 14.03 | 14.14 | 13.94 | 14.11 | 673,466 | +0.12(+0.88%) |
May 20, 2016 | 13.92 | 14.07 | 13.85 | 13.99 | 676,050 | +0.14(+1.03%) |
May 19, 2016 | 13.90 | 13.99 | 13.69 | 13.84 | 605,478 | -0.16(-1.12%) |
May 18, 2016 | 14.16 | 14.25 | 13.83 | 14.00 | 546,796 | -0.21(-1.48%) |
May 17, 2016 | 14.49 | 14.50 | 14.12 | 14.21 | 747,729 | -0.31(-2.15%) |
May 16, 2016 | 14.47 | 14.68 | 14.45 | 14.52 | 580,677 | +0.05(+0.38%) |
May 13, 2016 | 14.42 | 14.51 | 14.29 | 14.47 | 442,435 | +0.03(+0.24%) |
May 12, 2016 | 14.30 | 14.50 | 14.22 | 14.43 | 705,636 | +0.14(+0.95%) |
May 11, 2016 | 14.48 | 14.60 | 14.19 | 14.30 | 625,553 | -0.26(-1.78%) |
May 10, 2016 | 14.57 | 14.69 | 14.41 | 14.56 | 935,533 | +0.01(+0.05%) |
May 09, 2016 | 14.38 | 14.66 | 14.37 | 14.55 | 837,157 | +0.18(+1.23%) |
May 06, 2016 | 14.06 | 14.39 | 13.95 | 14.37 | 788,247 | +0.32(+2.27%) |
May 05, 2016 | 13.92 | 14.24 | 13.92 | 14.05 | 729,030 | +0.13(+0.93%) |
May 04, 2016 | 13.66 | 14.09 | 13.62 | 13.92 | 1,399,171 | +0.31(+2.30%) |
May 03, 2016 | 13.75 | 13.75 | 13.52 | 13.61 | 538,747 | -0.18(-1.33%) |
May 02, 2016 | 13.62 | 13.83 | 13.60 | 13.79 | 456,895 | +0.22(+1.60%) |
Apr 29, 2016 | 13.74 | 13.82 | 13.46 | 13.58 | 491,653 | -0.21(-1.53%) |
Apr 28, 2016 | 13.79 | 13.94 | 13.75 | 13.79 | 358,115 | -0.07(-0.49%) |
Apr 27, 2016 | 13.84 | 13.90 | 13.70 | 13.86 | 315,164 | +0.02(+0.18%) |
Apr 26, 2016 | 13.71 | 13.95 | 13.70 | 13.83 | 471,059 | +0.13(+0.94%) |
Apr 25, 2016 | 13.49 | 13.70 | 13.49 | 13.70 | 437,915 | +0.20(+1.50%) |
Apr 22, 2016 | 13.41 | 13.61 | 13.41 | 13.50 | 454,883 | +0.14(+1.06%) |
Apr 21, 2016 | 13.68 | 13.74 | 13.26 | 13.36 | 866,580 | -0.30(-2.18%) |
Apr 20, 2016 | 13.97 | 14.03 | 13.64 | 13.66 | 679,947 | -0.34(-2.46%) |
Apr 19, 2016 | 13.93 | 14.05 | 13.90 | 14.00 | 412,873 | +0.09(+0.68%) |
Apr 18, 2016 | 13.82 | 13.92 | 13.76 | 13.91 | 444,450 | +0.01(+0.05%) |
Apr 15, 2016 | 13.75 | 13.97 | 13.74 | 13.90 | 910,628 | +0.14(+1.03%) |
Apr 14, 2016 | 13.80 | 13.87 | 13.69 | 13.76 | 552,390 | -0.05(-0.34%) |
Apr 13, 2016 | 13.76 | 13.86 | 13.68 | 13.80 | 589,420 | +0.04(+0.29%) |
Apr 12, 2016 | 13.57 | 13.83 | 13.38 | 13.76 | 1,105,870 | +0.24(+1.75%) |
Apr 11, 2016 | 13.42 | 13.64 | 13.42 | 13.53 | 753,575 | +0.14(+1.06%) |
Apr 08, 2016 | 13.31 | 13.45 | 13.26 | 13.39 | 640,967 | +0.14(+1.07%) |
Apr 07, 2016 | 13.34 | 13.41 | 13.13 | 13.24 | 856,138 | -0.15(-1.11%) |
Apr 06, 2016 | 13.36 | 13.43 | 13.29 | 13.39 | 354,309 | -0.02(-0.15%) |
Apr 05, 2016 | 13.49 | 13.55 | 13.29 | 13.41 | 1,545,812 | -0.09(-0.70%) |
Apr 04, 2016 | 13.65 | 13.74 | 13.50 | 13.51 | 611,861 | -0.18(-1.33%) |