Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 13.94 | 14.17 | 13.63 | 13.76 | 1,521,448 | -0.27(-1.93%) |
Jun 29, 2016 | 13.92 | 14.24 | 13.89 | 14.03 | 1,125,125 | +0.25(+1.80%) |
Jun 28, 2016 | 13.67 | 13.85 | 13.58 | 13.78 | 1,254,094 | +0.38(+2.81%) |
Jun 27, 2016 | 13.78 | 13.80 | 13.27 | 13.41 | 1,750,972 | -0.40(-2.93%) |
Jun 24, 2016 | 13.67 | 14.30 | 13.58 | 13.81 | 1,683,188 | -0.35(-2.47%) |
Jun 23, 2016 | 13.90 | 14.27 | 13.90 | 14.16 | 675,817 | +0.30(+2.19%) |
Jun 22, 2016 | 14.10 | 14.21 | 13.81 | 13.86 | 1,223,799 | -0.34(-2.40%) |
Jun 21, 2016 | 13.73 | 14.20 | 13.69 | 14.20 | 702,586 | +0.46(+3.35%) |
Jun 20, 2016 | 14.01 | 14.35 | 13.72 | 13.74 | 785,087 | -0.07(-0.53%) |
Jun 17, 2016 | 13.53 | 13.86 | 13.34 | 13.81 | 2,948,982 | +0.51(+3.80%) |
Jun 16, 2016 | 13.32 | 13.37 | 12.96 | 13.30 | 1,073,535 | -0.17(-1.23%) |
Jun 15, 2016 | 13.35 | 13.73 | 13.33 | 13.47 | 743,148 | +0.02(+0.14%) |
Jun 14, 2016 | 13.49 | 13.70 | 13.22 | 13.45 | 1,155,483 | -0.01(-0.07%) |
Jun 13, 2016 | 13.37 | 13.68 | 13.20 | 13.46 | 1,590,447 | -0.08(-0.61%) |
Jun 10, 2016 | 13.55 | 13.78 | 13.41 | 13.54 | 1,358,234 | -0.16(-1.14%) |
Jun 09, 2016 | 13.97 | 14.01 | 13.58 | 13.70 | 2,166,100 | -0.51(-3.62%) |
Jun 08, 2016 | 15.16 | 15.23 | 13.97 | 14.21 | 6,600,757 | -1.28(-8.24%) |
Jun 07, 2016 | 15.48 | 15.73 | 15.48 | 15.49 | 997,114 | +0.01(+0.06%) |
Jun 06, 2016 | 15.38 | 15.52 | 15.28 | 15.48 | 646,318 | +0.20(+1.29%) |
Jun 03, 2016 | 15.48 | 15.50 | 15.25 | 15.28 | 524,667 | -0.23(-1.48%) |
Jun 02, 2016 | 15.45 | 15.75 | 15.21 | 15.51 | 1,570,326 | +0.01(+0.06%) |
Jun 01, 2016 | 15.14 | 15.60 | 15.14 | 15.51 | 612,597 | +0.27(+1.75%) |
May 31, 2016 | 15.40 | 15.56 | 15.14 | 15.24 | 652,866 | -0.18(-1.19%) |
May 27, 2016 | 15.32 | 15.42 | 15.42 | 15.42 | 871,112 | +0.08(+0.51%) |
May 26, 2016 | 15.51 | 15.62 | 15.21 | 15.34 | 557,870 | -0.17(-1.10%) |
May 25, 2016 | 15.62 | 15.62 | 15.48 | 15.51 | 1,078,030 | -0.02(-0.15%) |
May 24, 2016 | 15.60 | 15.65 | 15.44 | 15.54 | 608,106 | +0.08(+0.51%) |
May 23, 2016 | 15.39 | 15.59 | 15.28 | 15.46 | 536,698 | +0.08(+0.51%) |
May 20, 2016 | 15.05 | 15.39 | 14.95 | 15.38 | 741,901 | +0.48(+3.21%) |
May 19, 2016 | 14.94 | 15.12 | 14.75 | 14.90 | 1,224,406 | -0.11(-0.73%) |
May 18, 2016 | 15.34 | 15.40 | 14.93 | 15.01 | 608,317 | -0.32(-2.07%) |
May 17, 2016 | 15.75 | 15.78 | 15.26 | 15.33 | 830,305 | -0.28(-1.77%) |
May 16, 2016 | 15.56 | 15.71 | 15.37 | 15.61 | 1,044,346 | +0.29(+1.92%) |
May 13, 2016 | 15.44 | 15.58 | 15.05 | 15.31 | 1,095,220 | -0.12(-0.80%) |
May 12, 2016 | 15.73 | 15.87 | 15.34 | 15.44 | 949,357 | -0.12(-0.77%) |
May 11, 2016 | 15.08 | 15.60 | 15.03 | 15.56 | 1,432,626 | +0.38(+2.51%) |
May 10, 2016 | 15.11 | 15.30 | 14.87 | 15.17 | 1,127,482 | +0.23(+1.51%) |
May 09, 2016 | 15.23 | 15.28 | 14.88 | 14.95 | 2,221,614 | -0.23(-1.54%) |
May 06, 2016 | 15.50 | 15.67 | 15.07 | 15.18 | 1,950,956 | -0.26(-1.67%) |
May 05, 2016 | 15.62 | 15.92 | 15.36 | 15.44 | 1,164,684 | -0.18(-1.15%) |
May 04, 2016 | 15.75 | 15.94 | 15.59 | 15.62 | 1,034,475 | -0.04(-0.24%) |
May 03, 2016 | 15.97 | 16.02 | 15.59 | 15.66 | 1,565,076 | -0.24(-1.50%) |
May 02, 2016 | 16.33 | 16.38 | 15.79 | 15.90 | 1,284,178 | -0.21(-1.28%) |
Apr 29, 2016 | 16.69 | 16.69 | 15.84 | 16.10 | 2,297,107 | -0.18(-1.10%) |
Apr 28, 2016 | 16.57 | 16.71 | 16.26 | 16.28 | 1,793,396 | -0.02(-0.11%) |
Apr 27, 2016 | 16.40 | 16.64 | 16.16 | 16.30 | 1,336,630 | +0.19(+1.17%) |
Apr 26, 2016 | 16.27 | 16.33 | 16.01 | 16.11 | 981,350 | +0.30(+1.90%) |
Apr 25, 2016 | 16.46 | 16.49 | 15.70 | 15.81 | 1,003,260 | -0.37(-2.27%) |
Apr 22, 2016 | 15.61 | 16.41 | 15.57 | 16.18 | 1,298,280 | +0.63(+4.07%) |
Apr 21, 2016 | 15.79 | 15.91 | 15.34 | 15.55 | 1,042,136 | -0.31(-1.98%) |
Apr 20, 2016 | 15.43 | 16.03 | 15.41 | 15.86 | 912,783 | +0.35(+2.26%) |
Apr 19, 2016 | 14.99 | 15.59 | 14.94 | 15.51 | 879,004 | +0.38(+2.52%) |
Apr 18, 2016 | 14.57 | 15.23 | 14.53 | 15.13 | 737,588 | +0.44(+2.99%) |
Apr 15, 2016 | 15.03 | 15.13 | 14.69 | 14.69 | 1,072,044 | -0.38(-2.50%) |
Apr 14, 2016 | 15.19 | 15.24 | 14.98 | 15.07 | 821,452 | -0.04(-0.27%) |
Apr 13, 2016 | 15.31 | 15.31 | 14.92 | 15.11 | 1,101,543 | -0.05(-0.33%) |
Apr 12, 2016 | 14.47 | 15.34 | 14.37 | 15.16 | 1,225,692 | +0.76(+5.30%) |
Apr 11, 2016 | 14.63 | 14.70 | 14.14 | 14.39 | 1,057,458 | -0.09(-0.65%) |
Apr 08, 2016 | 14.66 | 14.76 | 14.38 | 14.49 | 619,731 | -0.00(-0.03%) |
Apr 07, 2016 | 14.56 | 14.73 | 14.35 | 14.49 | 385,867 | -0.08(-0.55%) |
Apr 06, 2016 | 14.30 | 14.64 | 14.23 | 14.57 | 592,748 | +0.31(+2.14%) |
Apr 05, 2016 | 14.19 | 14.36 | 14.07 | 14.27 | 682,875 | -0.03(-0.22%) |
Apr 04, 2016 | 14.59 | 14.79 | 14.28 | 14.30 | 801,773 | -0.22(-1.48%) |