Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.27 | 16.66 | 15.86 | 16.65 | 12,192,278 | +0.28(+1.71%) |
Jun 29, 2016 | 15.89 | 16.45 | 15.66 | 16.37 | 13,156,859 | +0.97(+6.30%) |
Jun 28, 2016 | 14.68 | 15.45 | 14.65 | 15.40 | 9,017,917 | +1.13(+7.95%) |
Jun 27, 2016 | 15.72 | 15.77 | 14.20 | 14.27 | 9,764,082 | -1.57(-9.89%) |
Jun 24, 2016 | 16.00 | 16.35 | 15.73 | 15.83 | 9,503,271 | -0.90(-5.39%) |
Jun 23, 2016 | 16.52 | 16.86 | 16.48 | 16.74 | 6,895,961 | +0.42(+2.56%) |
Jun 22, 2016 | 16.31 | 16.57 | 16.25 | 16.32 | 5,776,902 | +0.01(+0.04%) |
Jun 21, 2016 | 15.98 | 16.35 | 15.86 | 16.31 | 5,193,533 | +0.29(+1.83%) |
Jun 20, 2016 | 16.09 | 16.39 | 15.93 | 16.02 | 6,368,718 | +0.14(+0.90%) |
Jun 17, 2016 | 15.59 | 15.97 | 15.53 | 15.87 | 11,193,602 | +0.36(+2.34%) |
Jun 16, 2016 | 15.46 | 15.52 | 15.09 | 15.51 | 6,250,716 | -0.02(-0.11%) |
Jun 15, 2016 | 15.67 | 15.91 | 15.42 | 15.53 | 6,392,132 | -0.03(-0.20%) |
Jun 14, 2016 | 15.41 | 15.78 | 15.25 | 15.56 | 5,868,991 | +0.05(+0.35%) |
Jun 13, 2016 | 15.80 | 16.03 | 15.49 | 15.51 | 7,899,290 | -0.31(-1.99%) |
Jun 10, 2016 | 16.26 | 16.36 | 15.80 | 15.82 | 8,190,340 | -0.68(-4.14%) |
Jun 09, 2016 | 16.46 | 16.56 | 16.16 | 16.50 | 9,237,656 | -0.08(-0.45%) |
Jun 08, 2016 | 16.92 | 17.02 | 16.44 | 16.58 | 10,396,036 | -0.27(-1.62%) |
Jun 07, 2016 | 16.38 | 16.95 | 16.37 | 16.85 | 8,397,820 | +0.52(+3.18%) |
Jun 06, 2016 | 16.13 | 16.39 | 16.11 | 16.33 | 5,925,181 | +0.17(+1.06%) |
Jun 03, 2016 | 16.19 | 16.34 | 15.94 | 16.16 | 11,266,523 | -0.08(-0.46%) |
Jun 02, 2016 | 15.89 | 16.28 | 15.80 | 16.24 | 12,128,767 | +0.51(+3.22%) |
Jun 01, 2016 | 15.24 | 15.76 | 15.07 | 15.73 | 9,840,473 | +0.31(+1.99%) |
May 31, 2016 | 14.90 | 15.45 | 14.77 | 15.42 | 12,026,051 | +0.62(+4.16%) |
May 27, 2016 | 14.71 | 14.81 | 14.81 | 14.81 | 6,093,677 | +0.08(+0.51%) |
May 26, 2016 | 14.65 | 14.81 | 14.47 | 14.73 | 7,670,529 | +0.05(+0.33%) |
May 25, 2016 | 14.51 | 14.88 | 14.49 | 14.68 | 9,975,291 | +0.41(+2.87%) |
May 24, 2016 | 14.40 | 14.42 | 14.14 | 14.27 | 7,125,691 | +0.05(+0.38%) |
May 23, 2016 | 14.12 | 14.41 | 13.95 | 14.22 | 6,295,923 | +0.27(+1.91%) |
May 20, 2016 | 14.04 | 14.30 | 13.87 | 13.95 | 10,529,627 | -0.08(-0.54%) |
May 19, 2016 | 13.78 | 14.06 | 13.68 | 14.03 | 13,041,284 | +0.19(+1.38%) |
May 18, 2016 | 13.39 | 14.04 | 13.38 | 13.84 | 11,500,712 | +0.41(+3.08%) |
May 17, 2016 | 13.01 | 13.85 | 13.01 | 13.42 | 10,481,863 | +0.32(+2.48%) |
May 16, 2016 | 13.04 | 13.24 | 12.98 | 13.10 | 10,602,416 | +0.05(+0.37%) |
May 13, 2016 | 12.80 | 13.31 | 12.74 | 13.05 | 9,518,782 | +0.21(+1.60%) |
May 12, 2016 | 12.89 | 12.90 | 12.59 | 12.85 | 14,806,518 | +0.05(+0.37%) |
May 11, 2016 | 13.13 | 13.29 | 12.78 | 12.80 | 7,890,275 | -0.36(-2.75%) |
May 10, 2016 | 12.82 | 13.25 | 12.72 | 13.16 | 8,924,216 | +0.27(+2.07%) |
May 09, 2016 | 13.07 | 13.18 | 12.79 | 12.89 | 13,057,276 | -0.14(-1.10%) |
May 06, 2016 | 13.22 | 13.26 | 12.86 | 13.04 | 12,370,273 | -0.21(-1.60%) |
May 05, 2016 | 13.37 | 13.52 | 13.17 | 13.25 | 11,931,513 | -0.09(-0.69%) |
May 04, 2016 | 13.12 | 13.56 | 13.08 | 13.34 | 17,681,570 | +0.47(+3.65%) |
May 03, 2016 | 13.49 | 13.55 | 12.78 | 12.87 | 20,691,208 | -0.69(-5.08%) |
May 02, 2016 | 14.00 | 14.01 | 13.38 | 13.56 | 28,402,906 | -0.85(-5.93%) |
Apr 29, 2016 | 17.33 | 17.36 | 14.31 | 14.41 | 36,916,660 | -3.40(-19.07%) |
Apr 28, 2016 | 17.97 | 18.26 | 17.73 | 17.81 | 11,141,841 | -0.29(-1.61%) |
Apr 27, 2016 | 17.88 | 18.14 | 17.55 | 18.10 | 10,888,288 | +0.23(+1.26%) |
Apr 26, 2016 | 17.57 | 17.94 | 17.51 | 17.88 | 11,245,594 | +0.47(+2.70%) |
Apr 25, 2016 | 16.77 | 17.47 | 16.73 | 17.41 | 11,867,527 | +0.64(+3.83%) |
Apr 22, 2016 | 16.87 | 17.04 | 16.56 | 16.76 | 10,905,433 | -0.07(-0.43%) |
Apr 21, 2016 | 17.04 | 17.19 | 16.71 | 16.84 | 12,961,672 | -0.16(-0.93%) |
Apr 20, 2016 | 16.84 | 17.22 | 16.70 | 17.00 | 13,093,455 | +0.23(+1.34%) |
Apr 19, 2016 | 17.11 | 17.29 | 16.67 | 16.77 | 13,526,565 | -0.30(-1.75%) |
Apr 18, 2016 | 16.89 | 17.39 | 16.65 | 17.07 | 16,282,781 | +0.13(+0.74%) |
Apr 15, 2016 | 17.86 | 17.96 | 16.91 | 16.94 | 29,323,398 | -1.01(-5.61%) |
Apr 14, 2016 | 19.65 | 19.76 | 17.83 | 17.95 | 73,182,752 | -4.52(-20.10%) |
Apr 13, 2016 | 23.00 | 23.26 | 22.41 | 22.47 | 11,005,936 | -0.74(-3.17%) |
Apr 12, 2016 | 23.13 | 23.29 | 22.53 | 23.20 | 7,070,470 | +0.04(+0.17%) |
Apr 11, 2016 | 22.74 | 23.70 | 22.65 | 23.16 | 11,395,543 | +1.16(+5.27%) |
Apr 08, 2016 | 22.11 | 22.59 | 21.90 | 22.00 | 4,490,030 | +0.08(+0.36%) |
Apr 07, 2016 | 22.05 | 22.25 | 21.62 | 21.92 | 4,807,221 | -0.40(-1.81%) |
Apr 06, 2016 | 21.76 | 22.33 | 21.19 | 22.33 | 5,325,263 | +0.57(+2.62%) |
Apr 05, 2016 | 22.03 | 22.11 | 21.62 | 21.76 | 5,232,081 | -0.46(-2.06%) |
Apr 04, 2016 | 22.29 | 22.41 | 22.00 | 22.21 | 3,493,745 | -0.09(-0.42%) |