Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.85 | 15.06 | 14.76 | 15.04 | 4,846,464 | +0.21(+1.40%) |
Jun 29, 2016 | 14.78 | 14.89 | 14.69 | 14.83 | 4,022,362 | +0.17(+1.13%) |
Jun 28, 2016 | 14.39 | 14.69 | 14.28 | 14.67 | 4,870,597 | +0.44(+3.10%) |
Jun 27, 2016 | 14.12 | 14.28 | 13.96 | 14.22 | 5,028,560 | -0.01(-0.08%) |
Jun 24, 2016 | 13.89 | 14.32 | 13.86 | 14.24 | 31,244,304 | -0.04(-0.30%) |
Jun 23, 2016 | 14.11 | 14.28 | 14.11 | 14.28 | 3,474,039 | +0.21(+1.52%) |
Jun 22, 2016 | 14.09 | 14.17 | 14.03 | 14.07 | 3,479,326 | +0.00(+0.00%) |
Jun 21, 2016 | 14.09 | 14.13 | 13.98 | 14.07 | 3,392,256 | +0.00(+0.02%) |
Jun 20, 2016 | 14.12 | 14.18 | 14.03 | 14.06 | 3,681,257 | +0.05(+0.32%) |
Jun 17, 2016 | 14.16 | 14.21 | 13.91 | 14.02 | 6,384,986 | -0.09(-0.65%) |
Jun 16, 2016 | 13.97 | 14.12 | 13.84 | 14.11 | 3,169,461 | +0.10(+0.71%) |
Jun 15, 2016 | 14.03 | 14.14 | 14.00 | 14.01 | 2,683,233 | +0.00(+0.00%) |
Jun 14, 2016 | 14.08 | 14.08 | 13.89 | 14.01 | 2,878,550 | -0.06(-0.41%) |
Jun 13, 2016 | 14.07 | 14.18 | 14.03 | 14.07 | 2,704,280 | +0.02(+0.16%) |
Jun 10, 2016 | 14.01 | 14.12 | 13.99 | 14.04 | 1,528,986 | -0.10(-0.68%) |
Jun 09, 2016 | 14.04 | 14.14 | 14.00 | 14.14 | 2,394,028 | +0.08(+0.55%) |
Jun 08, 2016 | 13.85 | 14.07 | 13.83 | 14.06 | 2,651,994 | +0.19(+1.38%) |
Jun 07, 2016 | 13.80 | 13.91 | 13.73 | 13.87 | 2,806,232 | +0.13(+0.91%) |
Jun 06, 2016 | 13.87 | 13.94 | 13.66 | 13.75 | 1,873,707 | -0.15(-1.05%) |
Jun 03, 2016 | 13.97 | 14.17 | 13.80 | 13.89 | 3,043,885 | +0.02(+0.12%) |
Jun 02, 2016 | 13.87 | 13.93 | 13.73 | 13.87 | 3,056,864 | -0.05(-0.33%) |
Jun 01, 2016 | 13.81 | 13.93 | 13.75 | 13.92 | 3,059,739 | +0.06(+0.43%) |
May 31, 2016 | 13.75 | 13.91 | 13.64 | 13.86 | 4,252,691 | +0.13(+0.98%) |
May 27, 2016 | 13.57 | 13.73 | 13.73 | 13.73 | 2,977,465 | +0.18(+1.32%) |
May 26, 2016 | 13.51 | 13.56 | 13.38 | 13.55 | 1,569,083 | +0.05(+0.36%) |
May 25, 2016 | 13.53 | 13.53 | 13.33 | 13.50 | 1,654,085 | +0.00(+0.00%) |
May 24, 2016 | 13.31 | 13.51 | 13.30 | 13.50 | 2,409,029 | +0.29(+2.18%) |
May 23, 2016 | 13.17 | 13.21 | 13.09 | 13.21 | 1,934,292 | +0.06(+0.48%) |
May 20, 2016 | 12.98 | 13.17 | 12.88 | 13.15 | 2,667,283 | +0.24(+1.85%) |
May 19, 2016 | 12.94 | 13.04 | 12.80 | 12.91 | 1,284,178 | -0.16(-1.22%) |
May 18, 2016 | 13.17 | 13.24 | 12.91 | 13.07 | 1,627,424 | -0.15(-1.16%) |
May 17, 2016 | 13.49 | 13.49 | 13.12 | 13.22 | 1,633,954 | -0.30(-2.21%) |
May 16, 2016 | 13.51 | 13.60 | 13.43 | 13.52 | 1,194,349 | +0.08(+0.58%) |
May 13, 2016 | 13.50 | 13.50 | 13.38 | 13.44 | 1,669,426 | -0.13(-0.98%) |
May 12, 2016 | 13.49 | 13.62 | 13.31 | 13.58 | 2,093,419 | +0.10(+0.71%) |
May 11, 2016 | 13.70 | 13.70 | 13.44 | 13.48 | 1,222,593 | -0.27(-1.93%) |
May 10, 2016 | 13.84 | 13.84 | 13.69 | 13.75 | 1,166,510 | -0.05(-0.33%) |
May 09, 2016 | 13.78 | 13.86 | 13.72 | 13.79 | 1,596,216 | +0.06(+0.47%) |
May 06, 2016 | 13.52 | 13.74 | 13.47 | 13.73 | 1,815,003 | +0.19(+1.44%) |
May 05, 2016 | 13.52 | 13.64 | 13.47 | 13.53 | 2,044,435 | -0.02(-0.13%) |
May 04, 2016 | 13.20 | 13.60 | 13.18 | 13.55 | 3,335,743 | +0.27(+2.00%) |
May 03, 2016 | 13.45 | 13.45 | 13.20 | 13.28 | 2,654,175 | -0.23(-1.69%) |
May 02, 2016 | 13.21 | 13.52 | 13.21 | 13.51 | 2,228,538 | +0.32(+2.42%) |
Apr 29, 2016 | 13.41 | 13.47 | 13.06 | 13.19 | 2,504,308 | -0.28(-2.07%) |
Apr 28, 2016 | 13.32 | 13.59 | 13.32 | 13.47 | 2,442,320 | +0.05(+0.38%) |
Apr 27, 2016 | 13.47 | 13.56 | 13.26 | 13.42 | 1,241,116 | +0.04(+0.27%) |
Apr 26, 2016 | 13.36 | 13.48 | 13.25 | 13.38 | 2,053,124 | +0.08(+0.59%) |
Apr 25, 2016 | 13.15 | 13.32 | 13.15 | 13.30 | 2,108,194 | +0.12(+0.94%) |
Apr 22, 2016 | 13.13 | 13.24 | 13.08 | 13.18 | 2,106,083 | +0.07(+0.54%) |
Apr 21, 2016 | 13.30 | 13.38 | 13.06 | 13.11 | 1,839,339 | -0.18(-1.38%) |
Apr 20, 2016 | 13.51 | 13.53 | 13.26 | 13.29 | 2,499,264 | -0.23(-1.67%) |
Apr 19, 2016 | 13.45 | 13.52 | 13.34 | 13.52 | 1,895,209 | +0.12(+0.91%) |
Apr 18, 2016 | 13.47 | 13.50 | 13.31 | 13.40 | 1,770,724 | -0.05(-0.38%) |
Apr 15, 2016 | 13.31 | 13.53 | 13.31 | 13.45 | 2,722,921 | +0.15(+1.13%) |
Apr 14, 2016 | 13.38 | 13.38 | 13.23 | 13.30 | 2,008,381 | -0.07(-0.53%) |
Apr 13, 2016 | 13.45 | 13.46 | 13.29 | 13.37 | 2,340,775 | -0.02(-0.17%) |
Apr 12, 2016 | 13.30 | 13.41 | 13.26 | 13.39 | 1,964,760 | +0.09(+0.66%) |
Apr 11, 2016 | 13.32 | 13.45 | 13.25 | 13.30 | 2,002,174 | +0.01(+0.09%) |
Apr 08, 2016 | 13.25 | 13.40 | 13.23 | 13.29 | 1,248,870 | +0.12(+0.94%) |
Apr 07, 2016 | 13.28 | 13.36 | 13.12 | 13.17 | 1,602,026 | -0.19(-1.42%) |
Apr 06, 2016 | 13.34 | 13.40 | 13.16 | 13.36 | 2,325,794 | +0.01(+0.04%) |
Apr 05, 2016 | 13.36 | 13.42 | 13.32 | 13.35 | 1,342,144 | -0.07(-0.50%) |
Apr 04, 2016 | 13.51 | 13.55 | 13.36 | 13.42 | 1,650,577 | -0.07(-0.54%) |