Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.95 | 16.22 | 14.95 | 16.22 | 669,076 | +1.24(+8.25%) |
Jun 29, 2016 | 15.02 | 15.32 | 14.97 | 14.99 | 447,508 | +0.16(+1.10%) |
Jun 28, 2016 | 14.69 | 14.90 | 14.57 | 14.82 | 461,293 | +0.35(+2.44%) |
Jun 27, 2016 | 14.96 | 14.96 | 14.19 | 14.47 | 531,836 | -0.72(-4.75%) |
Jun 24, 2016 | 15.24 | 15.55 | 14.88 | 15.19 | 968,945 | -0.99(-6.12%) |
Jun 23, 2016 | 15.94 | 16.26 | 15.86 | 16.18 | 729,968 | +0.49(+3.11%) |
Jun 22, 2016 | 15.93 | 16.08 | 15.66 | 15.69 | 460,692 | -0.21(-1.33%) |
Jun 21, 2016 | 16.03 | 16.12 | 15.76 | 15.91 | 226,010 | -0.13(-0.84%) |
Jun 20, 2016 | 16.03 | 16.51 | 16.03 | 16.04 | 370,835 | +0.24(+1.52%) |
Jun 17, 2016 | 15.31 | 16.05 | 15.05 | 15.80 | 946,836 | +0.54(+3.52%) |
Jun 16, 2016 | 15.21 | 15.29 | 14.87 | 15.26 | 329,210 | -0.13(-0.83%) |
Jun 15, 2016 | 15.61 | 15.76 | 15.37 | 15.39 | 370,959 | -0.11(-0.68%) |
Jun 14, 2016 | 15.28 | 15.52 | 15.24 | 15.50 | 385,373 | +0.11(+0.74%) |
Jun 13, 2016 | 15.84 | 15.86 | 15.34 | 15.38 | 802,370 | -0.56(-3.50%) |
Jun 10, 2016 | 15.93 | 16.13 | 15.78 | 15.94 | 449,017 | -0.26(-1.61%) |
Jun 09, 2016 | 16.21 | 16.23 | 15.75 | 16.20 | 444,652 | -0.04(-0.26%) |
Jun 08, 2016 | 16.22 | 16.30 | 15.99 | 16.25 | 278,406 | +0.06(+0.39%) |
Jun 07, 2016 | 16.11 | 16.37 | 15.99 | 16.18 | 302,407 | +0.10(+0.62%) |
Jun 06, 2016 | 15.75 | 16.09 | 15.66 | 16.08 | 433,820 | +0.35(+2.20%) |
Jun 03, 2016 | 16.06 | 16.08 | 15.67 | 15.74 | 314,214 | -0.34(-2.11%) |
Jun 02, 2016 | 16.07 | 16.27 | 15.55 | 16.08 | 633,237 | -0.01(-0.09%) |
Jun 01, 2016 | 16.20 | 16.24 | 15.87 | 16.09 | 493,025 | -0.14(-0.87%) |
May 31, 2016 | 16.34 | 16.44 | 16.06 | 16.23 | 578,309 | -0.03(-0.17%) |
May 27, 2016 | 16.14 | 16.26 | 16.26 | 16.26 | 528,740 | +0.07(+0.44%) |
May 26, 2016 | 16.39 | 16.48 | 15.80 | 16.19 | 483,058 | -0.16(-0.95%) |
May 25, 2016 | 16.12 | 16.68 | 16.02 | 16.34 | 428,610 | +0.33(+2.08%) |
May 24, 2016 | 15.69 | 16.07 | 15.56 | 16.01 | 296,225 | +0.47(+3.00%) |
May 23, 2016 | 15.45 | 15.85 | 15.38 | 15.55 | 315,945 | +0.05(+0.32%) |
May 20, 2016 | 15.33 | 15.52 | 15.24 | 15.50 | 505,014 | +0.19(+1.25%) |
May 19, 2016 | 15.13 | 15.52 | 14.97 | 15.31 | 369,509 | +0.09(+0.60%) |
May 18, 2016 | 15.31 | 15.69 | 15.13 | 15.21 | 310,298 | -0.16(-1.06%) |
May 17, 2016 | 15.64 | 16.32 | 15.14 | 15.38 | 570,926 | -0.35(-2.20%) |
May 16, 2016 | 15.61 | 15.87 | 15.57 | 15.72 | 372,501 | +0.17(+1.09%) |
May 13, 2016 | 15.45 | 16.26 | 15.39 | 15.55 | 1,143,747 | +0.00(+0.00%) |
May 12, 2016 | 15.94 | 16.13 | 15.21 | 15.55 | 596,515 | -0.33(-2.05%) |
May 11, 2016 | 15.97 | 16.15 | 15.74 | 15.88 | 393,991 | -0.11(-0.71%) |
May 10, 2016 | 15.84 | 16.08 | 15.67 | 15.99 | 453,434 | +0.28(+1.80%) |
May 09, 2016 | 15.89 | 16.06 | 15.63 | 15.71 | 489,719 | -0.16(-1.02%) |
May 06, 2016 | 15.30 | 15.95 | 15.07 | 15.87 | 772,928 | +0.45(+2.93%) |
May 05, 2016 | 15.31 | 15.62 | 14.90 | 15.42 | 721,448 | +0.22(+1.44%) |
May 04, 2016 | 15.40 | 15.88 | 15.10 | 15.20 | 603,377 | -0.14(-0.92%) |
May 03, 2016 | 15.86 | 16.17 | 14.81 | 15.34 | 803,516 | -0.54(-3.43%) |
May 02, 2016 | 14.78 | 15.96 | 14.72 | 15.89 | 1,294,942 | +1.13(+7.67%) |
Apr 29, 2016 | 14.44 | 14.85 | 14.22 | 14.75 | 886,099 | +0.28(+1.90%) |
Apr 28, 2016 | 14.99 | 15.09 | 14.41 | 14.48 | 349,575 | -0.57(-3.76%) |
Apr 27, 2016 | 14.73 | 15.16 | 14.73 | 15.04 | 353,585 | +0.29(+1.96%) |
Apr 26, 2016 | 14.47 | 14.85 | 14.34 | 14.75 | 465,110 | +0.25(+1.76%) |
Apr 25, 2016 | 14.90 | 14.90 | 14.35 | 14.50 | 568,162 | -0.41(-2.75%) |
Apr 22, 2016 | 14.92 | 15.27 | 14.56 | 14.91 | 669,045 | +0.04(+0.29%) |
Apr 21, 2016 | 15.13 | 15.40 | 14.82 | 14.87 | 560,605 | -0.28(-1.82%) |
Apr 20, 2016 | 15.11 | 15.25 | 14.85 | 15.14 | 484,224 | -0.01(-0.05%) |
Apr 19, 2016 | 15.49 | 15.72 | 14.74 | 15.15 | 726,235 | -0.26(-1.70%) |
Apr 18, 2016 | 15.21 | 15.69 | 15.06 | 15.41 | 1,305,218 | +0.16(+1.02%) |
Apr 15, 2016 | 14.87 | 15.27 | 14.68 | 15.26 | 548,552 | +0.30(+1.98%) |
Apr 14, 2016 | 15.48 | 15.48 | 14.58 | 14.96 | 604,456 | -0.52(-3.33%) |
Apr 13, 2016 | 15.18 | 15.50 | 15.03 | 15.48 | 635,833 | +0.48(+3.21%) |
Apr 12, 2016 | 14.85 | 15.04 | 14.56 | 14.99 | 408,127 | +0.20(+1.34%) |
Apr 11, 2016 | 15.01 | 15.31 | 14.67 | 14.80 | 538,906 | -0.16(-1.04%) |
Apr 08, 2016 | 14.92 | 15.25 | 14.78 | 14.95 | 460,586 | +0.21(+1.39%) |
Apr 07, 2016 | 14.96 | 15.14 | 14.55 | 14.75 | 760,756 | -0.34(-2.25%) |
Apr 06, 2016 | 14.54 | 15.31 | 14.51 | 15.09 | 862,594 | +0.47(+3.24%) |
Apr 05, 2016 | 14.71 | 14.85 | 14.29 | 14.61 | 905,840 | -0.40(-2.64%) |
Apr 04, 2016 | 14.92 | 15.64 | 14.80 | 15.01 | 1,472,061 | +0.24(+1.63%) |