Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 15.86 | 16.37 | 15.85 | 16.32 | 12,224,621 | +0.53(+3.38%) |
Jun 29, 2016 | 15.61 | 15.82 | 15.45 | 15.78 | 11,622,939 | +0.34(+2.22%) |
Jun 28, 2016 | 15.37 | 15.52 | 15.28 | 15.44 | 8,910,590 | +0.25(+1.68%) |
Jun 27, 2016 | 15.53 | 15.53 | 15.04 | 15.18 | 11,343,099 | -0.50(-3.20%) |
Jun 24, 2016 | 15.98 | 16.19 | 15.69 | 15.69 | 17,501,006 | -0.88(-5.29%) |
Jun 23, 2016 | 16.56 | 16.65 | 16.40 | 16.56 | 7,871,718 | +0.19(+1.17%) |
Jun 22, 2016 | 16.31 | 16.60 | 16.27 | 16.37 | 9,827,205 | +0.14(+0.88%) |
Jun 21, 2016 | 16.30 | 16.33 | 16.20 | 16.23 | 6,694,069 | -0.05(-0.29%) |
Jun 20, 2016 | 16.46 | 16.50 | 16.27 | 16.28 | 8,154,126 | +0.11(+0.69%) |
Jun 17, 2016 | 15.98 | 16.24 | 15.97 | 16.16 | 13,641,102 | +0.14(+0.90%) |
Jun 16, 2016 | 15.96 | 16.08 | 15.87 | 16.02 | 8,517,423 | -0.07(-0.45%) |
Jun 15, 2016 | 16.27 | 16.28 | 16.08 | 16.09 | 6,271,272 | -0.06(-0.35%) |
Jun 14, 2016 | 16.08 | 16.29 | 16.04 | 16.15 | 7,138,970 | +0.02(+0.15%) |
Jun 13, 2016 | 16.23 | 16.34 | 16.11 | 16.12 | 12,387,696 | -0.22(-1.36%) |
Jun 10, 2016 | 16.26 | 16.41 | 16.04 | 16.35 | 13,690,413 | -0.41(-2.42%) |
Jun 09, 2016 | 16.63 | 16.79 | 16.47 | 16.75 | 9,774,865 | +0.04(+0.24%) |
Jun 08, 2016 | 16.81 | 16.85 | 16.61 | 16.71 | 9,951,432 | -0.09(-0.52%) |
Jun 07, 2016 | 16.81 | 16.97 | 16.78 | 16.80 | 12,789,982 | +0.02(+0.14%) |
Jun 06, 2016 | 16.86 | 16.97 | 16.77 | 16.78 | 10,543,715 | -0.02(-0.10%) |
Jun 03, 2016 | 16.72 | 16.83 | 16.55 | 16.79 | 8,753,340 | -0.06(-0.38%) |
Jun 02, 2016 | 16.55 | 16.88 | 16.51 | 16.86 | 12,529,091 | +0.31(+1.88%) |
Jun 01, 2016 | 16.48 | 16.63 | 16.37 | 16.55 | 9,264,451 | -0.10(-0.57%) |
May 31, 2016 | 16.30 | 16.69 | 16.30 | 16.64 | 19,947,050 | +0.30(+1.85%) |
May 27, 2016 | 15.99 | 16.34 | 16.34 | 16.34 | 15,638,907 | +0.30(+1.89%) |
May 26, 2016 | 15.88 | 16.05 | 15.86 | 16.04 | 9,261,479 | +0.21(+1.33%) |
May 25, 2016 | 15.96 | 16.02 | 15.79 | 15.83 | 10,533,017 | -0.07(-0.45%) |
May 24, 2016 | 15.68 | 15.96 | 15.67 | 15.90 | 10,179,252 | +0.29(+1.88%) |
May 23, 2016 | 15.48 | 15.73 | 15.44 | 15.60 | 15,346,855 | +0.17(+1.08%) |
May 20, 2016 | 15.11 | 15.48 | 15.11 | 15.44 | 12,997,775 | +0.45(+3.01%) |
May 19, 2016 | 14.90 | 15.06 | 14.83 | 14.99 | 11,631,674 | -0.03(-0.21%) |
May 18, 2016 | 15.04 | 15.37 | 14.98 | 15.02 | 10,068,343 | -0.10(-0.68%) |
May 17, 2016 | 15.17 | 15.32 | 15.06 | 15.12 | 10,586,284 | -0.08(-0.52%) |
May 16, 2016 | 14.80 | 15.22 | 14.80 | 15.20 | 14,057,230 | +0.41(+2.78%) |
May 13, 2016 | 14.92 | 15.07 | 14.78 | 14.79 | 15,080,937 | -0.15(-1.01%) |
May 12, 2016 | 14.97 | 15.08 | 14.76 | 14.94 | 18,642,442 | +0.01(+0.05%) |
May 11, 2016 | 14.87 | 15.03 | 14.83 | 14.93 | 13,655,573 | +0.01(+0.05%) |
May 10, 2016 | 14.61 | 14.94 | 14.55 | 14.92 | 11,339,376 | +0.41(+2.83%) |
May 09, 2016 | 14.59 | 14.73 | 14.47 | 14.51 | 9,008,603 | -0.08(-0.54%) |
May 06, 2016 | 14.46 | 14.70 | 14.42 | 14.59 | 7,576,968 | +0.10(+0.66%) |
May 05, 2016 | 14.54 | 14.66 | 14.50 | 14.50 | 8,984,008 | -0.04(-0.27%) |
May 04, 2016 | 14.67 | 14.74 | 14.41 | 14.54 | 9,768,855 | -0.20(-1.34%) |
May 03, 2016 | 14.73 | 14.79 | 14.60 | 14.73 | 11,519,935 | -0.15(-1.01%) |
May 02, 2016 | 14.83 | 14.99 | 14.80 | 14.88 | 10,734,592 | +0.11(+0.75%) |
Apr 29, 2016 | 14.94 | 14.95 | 14.65 | 14.77 | 13,387,644 | -0.17(-1.16%) |
Apr 28, 2016 | 15.22 | 15.22 | 14.94 | 14.95 | 18,491,660 | -0.32(-2.12%) |
Apr 27, 2016 | 15.22 | 15.35 | 15.11 | 15.27 | 23,453,122 | +0.06(+0.42%) |
Apr 26, 2016 | 16.28 | 16.41 | 15.18 | 15.21 | 50,431,800 | -1.38(-8.35%) |
Apr 25, 2016 | 16.51 | 16.62 | 16.46 | 16.59 | 10,252,165 | -0.02(-0.10%) |
Apr 22, 2016 | 16.37 | 16.71 | 16.37 | 16.61 | 7,458,736 | +0.15(+0.91%) |
Apr 21, 2016 | 16.58 | 16.67 | 16.44 | 16.46 | 8,879,520 | -0.14(-0.86%) |
Apr 20, 2016 | 16.57 | 16.68 | 16.55 | 16.60 | 5,878,188 | +0.04(+0.24%) |
Apr 19, 2016 | 16.65 | 16.66 | 16.47 | 16.56 | 6,751,974 | +0.01(+0.05%) |
Apr 18, 2016 | 16.40 | 16.64 | 16.40 | 16.55 | 7,179,159 | +0.00(+0.00%) |
Apr 15, 2016 | 16.43 | 16.62 | 16.41 | 16.55 | 11,317,388 | +0.12(+0.72%) |
Apr 14, 2016 | 16.62 | 16.69 | 16.22 | 16.43 | 10,953,317 | -0.25(-1.47%) |
Apr 13, 2016 | 16.58 | 16.72 | 16.53 | 16.68 | 11,824,035 | +0.20(+1.20%) |
Apr 12, 2016 | 16.63 | 16.68 | 16.43 | 16.48 | 14,371,306 | +0.17(+1.02%) |
Apr 11, 2016 | 16.28 | 16.49 | 16.28 | 16.32 | 8,108,185 | +0.07(+0.44%) |
Apr 08, 2016 | 16.45 | 16.56 | 16.17 | 16.24 | 11,121,107 | -0.10(-0.63%) |
Apr 07, 2016 | 16.42 | 16.50 | 16.29 | 16.35 | 9,288,143 | -0.12(-0.72%) |
Apr 06, 2016 | 16.28 | 16.50 | 16.15 | 16.47 | 7,874,225 | +0.16(+0.97%) |
Apr 05, 2016 | 16.28 | 16.41 | 16.17 | 16.31 | 7,526,932 | -0.13(-0.82%) |
Apr 04, 2016 | 16.45 | 16.58 | 16.43 | 16.44 | 8,287,516 | -0.04(-0.24%) |