Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.77 | 16.88 | 16.58 | 16.87 | 700,829 | +0.11(+0.66%) |
Jun 29, 2016 | 16.61 | 16.88 | 16.61 | 16.76 | 557,067 | +0.29(+1.76%) |
Jun 28, 2016 | 16.21 | 16.51 | 16.12 | 16.47 | 881,751 | +0.47(+2.95%) |
Jun 27, 2016 | 16.19 | 16.34 | 15.93 | 15.99 | 655,539 | -0.39(-2.38%) |
Jun 24, 2016 | 16.14 | 16.58 | 16.12 | 16.38 | 422,300 | -0.57(-3.35%) |
Jun 23, 2016 | 17.02 | 17.10 | 16.84 | 16.95 | 350,441 | +0.15(+0.89%) |
Jun 22, 2016 | 17.11 | 17.11 | 16.80 | 16.80 | 440,421 | -0.16(-0.95%) |
Jun 21, 2016 | 16.84 | 17.08 | 16.79 | 16.96 | 357,031 | +0.11(+0.66%) |
Jun 20, 2016 | 17.06 | 17.23 | 16.80 | 16.85 | 546,023 | -0.04(-0.26%) |
Jun 17, 2016 | 16.75 | 16.97 | 16.67 | 16.89 | 372,276 | +0.35(+2.11%) |
Jun 16, 2016 | 16.47 | 16.64 | 16.21 | 16.55 | 481,465 | -0.11(-0.66%) |
Jun 15, 2016 | 16.86 | 16.94 | 16.64 | 16.66 | 547,692 | -0.30(-1.79%) |
Jun 14, 2016 | 17.23 | 17.41 | 16.86 | 16.96 | 353,317 | -0.35(-2.04%) |
Jun 13, 2016 | 16.96 | 17.39 | 16.89 | 17.32 | 452,063 | +0.19(+1.13%) |
Jun 10, 2016 | 17.24 | 17.29 | 17.07 | 17.12 | 608,219 | -0.21(-1.21%) |
Jun 09, 2016 | 17.13 | 17.39 | 17.07 | 17.33 | 341,714 | -0.03(-0.16%) |
Jun 08, 2016 | 17.84 | 17.87 | 17.18 | 17.36 | 640,802 | -0.32(-1.78%) |
Jun 07, 2016 | 17.42 | 17.72 | 17.39 | 17.67 | 581,385 | +0.35(+2.04%) |
Jun 06, 2016 | 17.09 | 17.35 | 16.98 | 17.32 | 528,335 | +0.40(+2.35%) |
Jun 03, 2016 | 16.79 | 16.99 | 16.79 | 16.92 | 331,855 | +0.29(+1.76%) |
Jun 02, 2016 | 16.31 | 16.67 | 16.30 | 16.63 | 314,424 | +0.20(+1.25%) |
Jun 01, 2016 | 16.14 | 16.45 | 16.09 | 16.42 | 419,645 | +0.20(+1.23%) |
May 31, 2016 | 16.20 | 16.42 | 16.08 | 16.23 | 810,583 | -0.14(-0.88%) |
May 27, 2016 | 16.26 | 16.37 | 16.37 | 16.37 | 248,813 | +0.01(+0.03%) |
May 26, 2016 | 16.50 | 16.52 | 16.19 | 16.36 | 540,264 | +0.06(+0.34%) |
May 25, 2016 | 16.00 | 16.34 | 15.95 | 16.31 | 424,878 | +0.40(+2.50%) |
May 24, 2016 | 15.90 | 16.01 | 15.76 | 15.91 | 574,199 | +0.15(+0.98%) |
May 23, 2016 | 15.86 | 15.86 | 15.69 | 15.76 | 221,400 | -0.11(-0.70%) |
May 20, 2016 | 15.56 | 15.90 | 15.55 | 15.87 | 346,672 | +0.35(+2.23%) |
May 19, 2016 | 15.32 | 15.56 | 15.16 | 15.52 | 609,600 | +0.06(+0.39%) |
May 18, 2016 | 15.71 | 15.79 | 15.39 | 15.46 | 625,134 | -0.32(-2.02%) |
May 17, 2016 | 16.04 | 16.06 | 15.65 | 15.78 | 652,557 | -0.33(-2.05%) |
May 16, 2016 | 15.97 | 16.17 | 15.94 | 16.11 | 384,224 | +0.34(+2.13%) |
May 13, 2016 | 15.83 | 15.94 | 15.73 | 15.77 | 219,699 | -0.10(-0.62%) |
May 12, 2016 | 16.05 | 16.12 | 15.71 | 15.87 | 312,817 | +0.05(+0.35%) |
May 11, 2016 | 15.65 | 15.97 | 15.65 | 15.82 | 513,822 | +0.14(+0.88%) |
May 10, 2016 | 15.47 | 15.76 | 15.47 | 15.68 | 354,797 | +0.29(+1.86%) |
May 09, 2016 | 15.43 | 15.47 | 15.24 | 15.39 | 476,055 | -0.17(-1.10%) |
May 06, 2016 | 15.92 | 16.06 | 15.46 | 15.56 | 619,696 | -0.58(-3.61%) |
May 05, 2016 | 16.13 | 16.26 | 16.00 | 16.15 | 602,296 | +0.21(+1.35%) |
May 04, 2016 | 15.99 | 16.12 | 15.75 | 15.93 | 552,189 | -0.17(-1.06%) |
May 03, 2016 | 16.26 | 16.26 | 15.97 | 16.10 | 452,366 | -0.41(-2.47%) |
May 02, 2016 | 16.52 | 16.54 | 16.23 | 16.51 | 445,147 | +0.02(+0.10%) |
Apr 29, 2016 | 16.63 | 16.72 | 16.33 | 16.49 | 525,048 | -0.15(-0.89%) |
Apr 28, 2016 | 16.58 | 16.85 | 16.32 | 16.64 | 800,292 | +0.01(+0.07%) |
Apr 27, 2016 | 16.61 | 16.71 | 16.45 | 16.63 | 607,149 | +0.18(+1.10%) |
Apr 26, 2016 | 16.31 | 16.58 | 16.28 | 16.45 | 585,153 | +0.35(+2.19%) |
Apr 25, 2016 | 16.33 | 16.33 | 15.97 | 16.10 | 545,235 | -0.26(-1.58%) |
Apr 22, 2016 | 16.34 | 16.58 | 16.21 | 16.36 | 901,704 | +0.09(+0.54%) |
Apr 21, 2016 | 16.03 | 16.30 | 15.98 | 16.27 | 806,209 | +0.27(+1.68%) |
Apr 20, 2016 | 15.71 | 16.06 | 15.64 | 16.00 | 543,096 | +0.24(+1.49%) |
Apr 19, 2016 | 15.54 | 15.78 | 15.46 | 15.76 | 348,376 | +0.36(+2.34%) |
Apr 18, 2016 | 14.82 | 15.48 | 14.82 | 15.40 | 479,103 | +0.28(+1.84%) |
Apr 15, 2016 | 15.16 | 15.19 | 14.98 | 15.12 | 492,977 | -0.15(-0.97%) |
Apr 14, 2016 | 15.35 | 15.35 | 15.18 | 15.27 | 351,066 | -0.06(-0.39%) |
Apr 13, 2016 | 15.12 | 15.36 | 14.99 | 15.33 | 450,739 | +0.29(+1.93%) |
Apr 12, 2016 | 14.72 | 15.18 | 14.66 | 15.04 | 588,549 | +0.36(+2.42%) |
Apr 11, 2016 | 14.75 | 14.81 | 14.61 | 14.69 | 342,800 | +0.03(+0.22%) |
Apr 08, 2016 | 14.57 | 14.75 | 14.57 | 14.65 | 420,196 | +0.33(+2.33%) |
Apr 07, 2016 | 14.35 | 14.49 | 14.20 | 14.32 | 288,882 | -0.14(-0.95%) |
Apr 06, 2016 | 14.13 | 14.49 | 14.13 | 14.46 | 433,333 | +0.38(+2.68%) |
Apr 05, 2016 | 14.12 | 14.18 | 14.01 | 14.08 | 475,225 | -0.19(-1.34%) |
Apr 04, 2016 | 14.40 | 14.46 | 14.25 | 14.27 | 358,223 | -0.15(-1.02%) |