Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.41 | 18.47 | 18.27 | 18.39 | 11,166,323 | +0.00(+0.00%) |
Jun 29, 2016 | 18.18 | 18.41 | 18.14 | 18.39 | 5,569,648 | +0.29(+1.61%) |
Jun 28, 2016 | 17.89 | 18.09 | 17.73 | 18.09 | 6,466,979 | +0.34(+1.94%) |
Jun 27, 2016 | 17.83 | 17.94 | 17.65 | 17.75 | 4,653,365 | -0.13(-0.73%) |
Jun 24, 2016 | 17.72 | 18.02 | 17.59 | 17.88 | 4,339,937 | -0.11(-0.64%) |
Jun 23, 2016 | 17.88 | 18.00 | 17.78 | 18.00 | 3,693,588 | +0.19(+1.08%) |
Jun 22, 2016 | 17.90 | 18.00 | 17.78 | 17.80 | 4,894,583 | -0.20(-1.11%) |
Jun 21, 2016 | 17.80 | 18.13 | 17.70 | 18.00 | 4,489,334 | +0.21(+1.21%) |
Jun 20, 2016 | 17.80 | 17.84 | 17.64 | 17.79 | 5,329,147 | +0.09(+0.52%) |
Jun 17, 2016 | 17.58 | 17.72 | 17.53 | 17.70 | 5,539,963 | +0.05(+0.26%) |
Jun 16, 2016 | 17.56 | 17.70 | 17.41 | 17.65 | 3,515,194 | +0.07(+0.39%) |
Jun 15, 2016 | 17.68 | 17.73 | 17.51 | 17.58 | 5,503,341 | -0.09(-0.52%) |
Jun 14, 2016 | 17.61 | 17.68 | 17.49 | 17.67 | 3,328,115 | +0.08(+0.44%) |
Jun 13, 2016 | 17.67 | 17.78 | 17.57 | 17.60 | 4,383,472 | -0.13(-0.74%) |
Jun 10, 2016 | 17.83 | 17.89 | 17.63 | 17.73 | 4,007,178 | -0.19(-1.07%) |
Jun 09, 2016 | 17.80 | 17.94 | 17.73 | 17.92 | 3,874,825 | +0.10(+0.56%) |
Jun 08, 2016 | 17.72 | 17.82 | 17.69 | 17.82 | 3,805,842 | +0.11(+0.65%) |
Jun 07, 2016 | 17.75 | 17.79 | 17.64 | 17.70 | 4,939,379 | +0.03(+0.17%) |
Jun 06, 2016 | 17.55 | 17.72 | 17.50 | 17.67 | 4,570,657 | +0.12(+0.70%) |
Jun 03, 2016 | 17.43 | 17.62 | 17.39 | 17.55 | 3,667,960 | +0.24(+1.37%) |
Jun 02, 2016 | 17.21 | 17.34 | 17.12 | 17.31 | 2,475,574 | +0.01(+0.04%) |
Jun 01, 2016 | 17.26 | 17.31 | 17.12 | 17.31 | 3,033,871 | +0.05(+0.27%) |
May 31, 2016 | 17.23 | 17.41 | 17.16 | 17.26 | 4,922,695 | +0.02(+0.09%) |
May 27, 2016 | 17.14 | 17.24 | 17.24 | 17.24 | 4,623,410 | +0.12(+0.72%) |
May 26, 2016 | 16.95 | 17.13 | 16.87 | 17.12 | 3,237,434 | +0.18(+1.04%) |
May 25, 2016 | 16.88 | 17.00 | 16.81 | 16.95 | 3,254,051 | +0.07(+0.41%) |
May 24, 2016 | 16.87 | 16.97 | 16.76 | 16.88 | 3,816,148 | +0.04(+0.23%) |
May 23, 2016 | 16.91 | 16.96 | 16.80 | 16.84 | 4,218,442 | -0.07(-0.41%) |
May 20, 2016 | 16.83 | 16.91 | 16.71 | 16.91 | 3,384,917 | +0.14(+0.82%) |
May 19, 2016 | 16.39 | 16.78 | 16.28 | 16.77 | 4,426,629 | +0.28(+1.67%) |
May 18, 2016 | 16.76 | 16.79 | 16.39 | 16.49 | 6,760,315 | -0.36(-2.14%) |
May 17, 2016 | 17.00 | 17.04 | 16.75 | 16.85 | 5,599,898 | -0.18(-1.08%) |
May 16, 2016 | 16.88 | 17.05 | 16.77 | 17.04 | 4,984,860 | +0.18(+1.09%) |
May 13, 2016 | 16.91 | 17.05 | 16.78 | 16.85 | 4,610,998 | -0.08(-0.50%) |
May 12, 2016 | 16.66 | 16.98 | 16.64 | 16.94 | 6,174,497 | +0.27(+1.64%) |
May 11, 2016 | 16.76 | 16.88 | 16.62 | 16.66 | 8,089,094 | -0.07(-0.41%) |
May 10, 2016 | 16.44 | 16.75 | 16.44 | 16.73 | 7,863,487 | +0.32(+1.94%) |
May 09, 2016 | 16.46 | 16.54 | 16.39 | 16.41 | 5,260,321 | +0.04(+0.23%) |
May 06, 2016 | 16.38 | 16.43 | 16.25 | 16.38 | 2,882,158 | -0.02(-0.09%) |
May 05, 2016 | 16.42 | 16.57 | 16.31 | 16.39 | 4,181,907 | -0.02(-0.14%) |
May 04, 2016 | 16.22 | 16.54 | 16.14 | 16.41 | 4,756,264 | +0.18(+1.12%) |
May 03, 2016 | 16.35 | 16.40 | 16.14 | 16.23 | 3,379,962 | -0.20(-1.20%) |
May 02, 2016 | 16.25 | 16.47 | 16.23 | 16.43 | 5,767,557 | +0.19(+1.17%) |
Apr 29, 2016 | 16.08 | 16.28 | 15.97 | 16.24 | 5,552,849 | +0.07(+0.42%) |
Apr 28, 2016 | 16.10 | 16.28 | 16.01 | 16.17 | 4,014,987 | -0.05(-0.33%) |
Apr 27, 2016 | 16.01 | 16.29 | 16.01 | 16.23 | 4,725,558 | +0.25(+1.56%) |
Apr 26, 2016 | 15.97 | 16.07 | 15.88 | 15.98 | 4,068,522 | +0.03(+0.19%) |
Apr 25, 2016 | 15.72 | 15.95 | 15.63 | 15.94 | 5,092,578 | +0.19(+1.20%) |
Apr 22, 2016 | 15.65 | 15.85 | 15.64 | 15.76 | 3,388,641 | +0.20(+1.26%) |
Apr 21, 2016 | 15.60 | 15.71 | 15.49 | 15.56 | 5,998,907 | -0.02(-0.15%) |
Apr 20, 2016 | 15.88 | 15.94 | 15.56 | 15.58 | 4,555,237 | -0.32(-2.00%) |
Apr 19, 2016 | 15.98 | 16.03 | 15.83 | 15.90 | 6,418,382 | -0.02(-0.09%) |
Apr 18, 2016 | 15.82 | 15.92 | 15.72 | 15.91 | 5,224,222 | +0.02(+0.14%) |
Apr 15, 2016 | 15.86 | 15.94 | 15.82 | 15.89 | 3,619,851 | +0.02(+0.14%) |
Apr 14, 2016 | 16.04 | 16.07 | 15.82 | 15.87 | 3,851,991 | -0.18(-1.13%) |
Apr 13, 2016 | 16.15 | 16.17 | 15.97 | 16.05 | 3,165,414 | -0.05(-0.28%) |
Apr 12, 2016 | 15.82 | 16.17 | 15.82 | 16.10 | 4,818,541 | +0.30(+1.92%) |
Apr 11, 2016 | 15.86 | 16.01 | 15.75 | 15.79 | 3,076,264 | -0.04(-0.24%) |
Apr 08, 2016 | 15.82 | 15.91 | 15.76 | 15.83 | 4,654,454 | +0.14(+0.87%) |
Apr 07, 2016 | 15.60 | 15.78 | 15.60 | 15.70 | 4,221,527 | +0.01(+0.05%) |
Apr 06, 2016 | 15.54 | 15.70 | 15.50 | 15.69 | 4,953,490 | +0.16(+1.02%) |
Apr 05, 2016 | 15.82 | 15.88 | 15.52 | 15.53 | 4,500,546 | -0.34(-2.15%) |
Apr 04, 2016 | 16.04 | 16.04 | 15.83 | 15.87 | 4,035,032 | -0.18(-1.13%) |