Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 14.49 | 14.76 | 14.16 | 14.58 | 485,500 | +0.21(+1.46%) |
Jun 29, 2016 | 13.92 | 14.49 | 13.62 | 14.37 | 650,918 | +0.68(+4.97%) |
Jun 28, 2016 | 13.45 | 14.01 | 13.45 | 13.69 | 795,264 | +0.49(+3.71%) |
Jun 27, 2016 | 13.71 | 13.89 | 12.84 | 13.20 | 893,001 | -0.67(-4.83%) |
Jun 24, 2016 | 14.17 | 14.72 | 13.80 | 13.87 | 891,663 | -1.14(-7.59%) |
Jun 23, 2016 | 14.99 | 15.19 | 14.68 | 15.01 | 448,174 | +0.18(+1.21%) |
Jun 22, 2016 | 14.79 | 15.49 | 14.42 | 14.83 | 569,042 | -0.03(-0.20%) |
Jun 21, 2016 | 15.01 | 15.10 | 14.56 | 14.86 | 595,693 | -0.08(-0.54%) |
Jun 20, 2016 | 14.45 | 15.25 | 14.40 | 14.94 | 588,983 | +0.67(+4.70%) |
Jun 17, 2016 | 14.50 | 14.73 | 14.09 | 14.27 | 966,712 | -0.24(-1.65%) |
Jun 16, 2016 | 14.34 | 14.53 | 13.88 | 14.51 | 722,203 | +0.14(+0.97%) |
Jun 15, 2016 | 14.40 | 14.94 | 14.29 | 14.37 | 507,722 | +0.09(+0.63%) |
Jun 14, 2016 | 14.58 | 14.98 | 13.93 | 14.28 | 604,074 | -0.29(-1.99%) |
Jun 13, 2016 | 14.61 | 15.25 | 14.36 | 14.57 | 659,178 | -0.02(-0.14%) |
Jun 10, 2016 | 14.98 | 14.98 | 14.21 | 14.59 | 711,850 | -0.46(-3.06%) |
Jun 09, 2016 | 16.08 | 16.15 | 15.03 | 15.05 | 890,801 | -1.11(-6.87%) |
Jun 08, 2016 | 16.42 | 16.48 | 15.96 | 16.16 | 374,255 | -0.26(-1.58%) |
Jun 07, 2016 | 16.90 | 16.90 | 16.21 | 16.42 | 264,643 | -0.39(-2.32%) |
Jun 06, 2016 | 16.28 | 16.81 | 15.92 | 16.81 | 396,548 | +0.57(+3.51%) |
Jun 03, 2016 | 17.05 | 17.13 | 16.01 | 16.24 | 498,713 | -0.90(-5.25%) |
Jun 02, 2016 | 16.59 | 17.14 | 16.50 | 17.14 | 436,952 | +0.57(+3.44%) |
Jun 01, 2016 | 16.51 | 16.77 | 16.32 | 16.57 | 341,803 | -0.02(-0.12%) |
May 31, 2016 | 15.98 | 16.64 | 15.90 | 16.59 | 748,783 | +0.74(+4.67%) |
May 27, 2016 | 15.82 | 15.85 | 15.85 | 15.85 | 392,200 | +0.00(+0.00%) |
May 26, 2016 | 16.03 | 16.17 | 15.83 | 15.85 | 425,167 | -0.25(-1.55%) |
May 25, 2016 | 16.25 | 16.49 | 15.78 | 16.10 | 480,571 | -0.02(-0.12%) |
May 24, 2016 | 15.99 | 16.50 | 15.79 | 16.12 | 471,589 | +0.23(+1.45%) |
May 23, 2016 | 15.83 | 16.71 | 15.74 | 15.89 | 691,175 | +0.18(+1.15%) |
May 20, 2016 | 15.36 | 15.76 | 15.10 | 15.71 | 503,233 | +0.50(+3.29%) |
May 19, 2016 | 15.27 | 15.63 | 15.00 | 15.21 | 332,974 | -0.12(-0.78%) |
May 18, 2016 | 14.92 | 15.52 | 14.82 | 15.33 | 335,963 | +0.37(+2.47%) |
May 17, 2016 | 15.37 | 15.55 | 14.86 | 14.96 | 567,065 | -0.54(-3.48%) |
May 16, 2016 | 15.19 | 15.93 | 15.03 | 15.50 | 630,569 | +0.28(+1.84%) |
May 13, 2016 | 14.44 | 15.48 | 14.40 | 15.22 | 669,358 | +0.75(+5.18%) |
May 12, 2016 | 15.12 | 15.29 | 14.35 | 14.47 | 694,707 | -0.53(-3.53%) |
May 11, 2016 | 15.22 | 15.71 | 14.95 | 15.00 | 510,088 | -0.32(-2.09%) |
May 10, 2016 | 15.20 | 15.98 | 14.49 | 15.32 | 995,631 | +0.25(+1.66%) |
May 09, 2016 | 14.15 | 15.39 | 14.14 | 15.07 | 889,176 | +0.98(+6.96%) |
May 06, 2016 | 14.25 | 14.36 | 13.58 | 14.09 | 880,225 | -0.29(-2.02%) |
May 05, 2016 | 14.71 | 14.92 | 14.00 | 14.38 | 998,141 | -0.56(-3.75%) |
May 04, 2016 | 15.98 | 16.02 | 14.68 | 14.94 | 1,676,555 | -1.14(-7.09%) |
May 03, 2016 | 16.09 | 16.54 | 15.79 | 16.08 | 875,237 | -0.14(-0.86%) |
May 02, 2016 | 16.40 | 16.60 | 15.67 | 16.22 | 1,393,770 | -0.19(-1.16%) |
Apr 29, 2016 | 17.50 | 17.70 | 16.10 | 16.41 | 1,524,443 | -1.12(-6.39%) |
Apr 28, 2016 | 18.00 | 18.36 | 17.52 | 17.53 | 1,099,276 | -1.00(-5.40%) |
Apr 27, 2016 | 18.31 | 18.96 | 17.75 | 18.53 | 3,580,803 | -2.45(-11.68%) |
Apr 26, 2016 | 21.85 | 21.85 | 20.58 | 20.98 | 533,921 | -0.63(-2.92%) |
Apr 25, 2016 | 22.13 | 22.38 | 21.34 | 21.61 | 559,287 | -0.48(-2.17%) |
Apr 22, 2016 | 22.51 | 22.83 | 21.74 | 22.09 | 481,018 | -0.31(-1.38%) |
Apr 21, 2016 | 21.98 | 22.43 | 21.45 | 22.40 | 594,910 | +0.37(+1.68%) |
Apr 20, 2016 | 22.82 | 22.82 | 21.93 | 22.03 | 753,723 | -0.71(-3.12%) |
Apr 19, 2016 | 22.70 | 23.62 | 22.16 | 22.74 | 1,380,201 | +0.54(+2.43%) |
Apr 18, 2016 | 21.00 | 22.21 | 20.75 | 22.20 | 639,869 | +1.04(+4.91%) |
Apr 15, 2016 | 21.10 | 21.35 | 20.48 | 21.16 | 545,682 | +0.08(+0.38%) |
Apr 14, 2016 | 20.96 | 21.32 | 20.66 | 21.08 | 313,306 | +0.11(+0.52%) |
Apr 13, 2016 | 20.64 | 21.06 | 20.19 | 20.97 | 422,130 | +0.45(+2.19%) |
Apr 12, 2016 | 20.64 | 20.74 | 19.75 | 20.52 | 902,473 | -0.17(-0.82%) |
Apr 11, 2016 | 21.87 | 21.90 | 20.56 | 20.69 | 900,796 | -1.07(-4.92%) |
Apr 08, 2016 | 22.18 | 22.21 | 21.30 | 21.76 | 641,063 | -0.08(-0.37%) |
Apr 07, 2016 | 21.66 | 22.47 | 21.40 | 21.84 | 942,351 | +0.06(+0.28%) |
Apr 06, 2016 | 21.56 | 22.08 | 21.28 | 21.78 | 1,138,066 | +0.28(+1.30%) |
Apr 05, 2016 | 21.11 | 22.21 | 20.94 | 21.50 | 1,198,043 | +0.08(+0.37%) |
Apr 04, 2016 | 20.16 | 21.62 | 20.12 | 21.42 | 1,397,025 | +1.26(+6.25%) |