Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.33 | 16.66 | 16.13 | 16.28 | 4,708,207 | +0.14(+0.89%) |
Jun 29, 2016 | 16.03 | 16.41 | 15.94 | 16.13 | 5,222,503 | +0.64(+4.13%) |
Jun 28, 2016 | 15.69 | 15.83 | 15.44 | 15.49 | 5,104,160 | -0.23(-1.49%) |
Jun 27, 2016 | 15.68 | 15.78 | 15.24 | 15.73 | 7,942,535 | +0.61(+4.06%) |
Jun 24, 2016 | 15.59 | 15.84 | 15.04 | 15.11 | 5,570,363 | +0.89(+6.27%) |
Jun 23, 2016 | 14.29 | 14.52 | 14.03 | 14.22 | 3,423,547 | -0.07(-0.50%) |
Jun 22, 2016 | 14.14 | 14.33 | 13.94 | 14.29 | 4,411,101 | +0.07(+0.51%) |
Jun 21, 2016 | 14.04 | 14.48 | 13.95 | 14.22 | 3,464,150 | -0.06(-0.44%) |
Jun 20, 2016 | 13.83 | 14.41 | 13.80 | 14.28 | 4,000,177 | -0.16(-1.12%) |
Jun 17, 2016 | 14.69 | 14.71 | 14.09 | 14.45 | 17,009,372 | +0.19(+1.33%) |
Jun 16, 2016 | 15.56 | 15.61 | 14.26 | 14.26 | 6,841,444 | -0.86(-5.66%) |
Jun 15, 2016 | 14.54 | 15.36 | 14.31 | 15.11 | 4,610,918 | +0.62(+4.29%) |
Jun 14, 2016 | 14.66 | 14.79 | 14.30 | 14.49 | 4,085,961 | -0.13(-0.86%) |
Jun 13, 2016 | 15.30 | 15.35 | 14.37 | 14.62 | 4,915,629 | -0.40(-2.64%) |
Jun 10, 2016 | 15.30 | 15.67 | 14.86 | 15.01 | 4,068,332 | -0.26(-1.71%) |
Jun 09, 2016 | 14.93 | 15.31 | 14.81 | 15.28 | 3,259,606 | +0.30(+1.99%) |
Jun 08, 2016 | 15.05 | 15.35 | 14.84 | 14.98 | 4,206,429 | +0.73(+5.12%) |
Jun 07, 2016 | 14.39 | 14.56 | 14.11 | 14.25 | 2,952,452 | -0.09(-0.63%) |
Jun 06, 2016 | 14.27 | 14.41 | 13.95 | 14.34 | 3,280,076 | +0.02(+0.13%) |
Jun 03, 2016 | 13.48 | 14.38 | 13.48 | 14.32 | 6,323,359 | +1.77(+14.07%) |
Jun 02, 2016 | 12.48 | 12.78 | 12.42 | 12.55 | 4,146,524 | +0.18(+1.46%) |
Jun 01, 2016 | 12.40 | 12.67 | 12.10 | 12.37 | 4,264,410 | +0.27(+2.23%) |
May 31, 2016 | 11.97 | 12.32 | 11.86 | 12.10 | 6,153,744 | +0.05(+0.37%) |
May 27, 2016 | 12.36 | 12.06 | 12.06 | 12.06 | 3,477,731 | -0.38(-3.04%) |
May 26, 2016 | 12.64 | 12.69 | 12.28 | 12.44 | 3,185,398 | -0.01(-0.07%) |
May 25, 2016 | 12.12 | 12.57 | 11.88 | 12.45 | 5,819,618 | +0.25(+2.07%) |
May 24, 2016 | 12.69 | 13.02 | 12.17 | 12.19 | 5,232,254 | -0.77(-5.91%) |
May 23, 2016 | 12.67 | 13.28 | 12.62 | 12.96 | 3,472,706 | -0.07(-0.55%) |
May 20, 2016 | 12.93 | 13.03 | 12.62 | 13.03 | 3,996,730 | +0.15(+1.19%) |
May 19, 2016 | 12.09 | 13.08 | 12.09 | 12.88 | 5,593,496 | +0.35(+2.81%) |
May 18, 2016 | 13.19 | 13.47 | 12.49 | 12.53 | 5,834,601 | -0.98(-7.27%) |
May 17, 2016 | 13.56 | 13.83 | 13.31 | 13.51 | 5,886,858 | -0.13(-0.93%) |
May 16, 2016 | 13.83 | 14.01 | 13.46 | 13.64 | 4,209,275 | -0.02(-0.13%) |
May 13, 2016 | 13.94 | 14.12 | 13.58 | 13.65 | 5,104,313 | +0.13(+0.93%) |
May 12, 2016 | 13.95 | 14.01 | 13.52 | 13.53 | 4,157,104 | -0.23(-1.70%) |
May 11, 2016 | 13.43 | 13.79 | 13.28 | 13.76 | 5,775,568 | +0.69(+5.24%) |
May 10, 2016 | 12.61 | 13.27 | 12.50 | 13.08 | 3,533,949 | +0.36(+2.83%) |
May 09, 2016 | 13.35 | 13.50 | 12.66 | 12.72 | 5,831,572 | -2.04(-13.81%) |
May 06, 2016 | 14.36 | 14.85 | 14.33 | 14.75 | 6,596,758 | +0.61(+4.33%) |
May 05, 2016 | 13.51 | 14.31 | 13.47 | 14.14 | 4,751,068 | +0.72(+5.37%) |
May 04, 2016 | 13.68 | 14.04 | 13.38 | 13.42 | 4,366,044 | -0.52(-3.75%) |
May 03, 2016 | 14.35 | 14.46 | 13.83 | 13.94 | 3,614,261 | -0.50(-3.49%) |
May 02, 2016 | 14.88 | 14.99 | 14.30 | 14.45 | 3,905,354 | -0.38(-2.55%) |
Apr 29, 2016 | 14.26 | 14.83 | 14.11 | 14.83 | 7,842,719 | +0.87(+6.20%) |
Apr 28, 2016 | 13.68 | 14.06 | 13.60 | 13.96 | 6,011,209 | +0.87(+6.61%) |
Apr 27, 2016 | 13.03 | 13.31 | 12.83 | 13.10 | 4,200,731 | +0.10(+0.76%) |
Apr 26, 2016 | 13.11 | 13.19 | 12.79 | 13.00 | 5,247,373 | -0.16(-1.23%) |
Apr 25, 2016 | 13.29 | 13.41 | 13.10 | 13.16 | 2,968,398 | -0.10(-0.75%) |
Apr 22, 2016 | 13.55 | 13.85 | 13.19 | 13.26 | 3,905,870 | -0.36(-2.65%) |
Apr 21, 2016 | 13.78 | 13.85 | 13.28 | 13.62 | 5,062,348 | +0.13(+0.94%) |
Apr 20, 2016 | 13.75 | 14.21 | 13.34 | 13.49 | 5,008,158 | -0.29(-2.09%) |
Apr 19, 2016 | 13.91 | 13.96 | 13.43 | 13.78 | 6,318,632 | +0.39(+2.89%) |
Apr 18, 2016 | 13.49 | 13.62 | 13.20 | 13.39 | 2,637,805 | -0.09(-0.67%) |
Apr 15, 2016 | 13.20 | 13.74 | 13.10 | 13.48 | 4,092,106 | +0.32(+2.40%) |
Apr 14, 2016 | 13.62 | 13.82 | 12.99 | 13.17 | 4,423,531 | -0.56(-4.07%) |
Apr 13, 2016 | 13.74 | 14.20 | 13.67 | 13.73 | 4,625,859 | -0.50(-3.55%) |
Apr 12, 2016 | 14.15 | 14.38 | 13.83 | 14.23 | 4,111,067 | +0.20(+1.41%) |
Apr 11, 2016 | 13.85 | 14.05 | 13.65 | 14.03 | 6,349,530 | +0.91(+6.94%) |
Apr 08, 2016 | 12.67 | 13.23 | 12.65 | 13.12 | 5,041,103 | +0.32(+2.46%) |
Apr 07, 2016 | 12.71 | 13.12 | 12.71 | 12.81 | 6,204,508 | +0.29(+2.30%) |
Apr 06, 2016 | 12.46 | 12.59 | 12.28 | 12.52 | 4,923,092 | +0.13(+1.02%) |
Apr 05, 2016 | 12.21 | 12.49 | 11.96 | 12.39 | 5,601,612 | +0.44(+3.70%) |
Apr 04, 2016 | 12.25 | 12.26 | 11.91 | 11.95 | 2,872,038 | -0.43(-3.49%) |