Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.04 | 16.23 | 15.99 | 16.16 | 1,220,712 | +0.13(+0.80%) |
Jun 29, 2016 | 15.91 | 16.10 | 15.85 | 16.03 | 712,440 | +0.17(+1.07%) |
Jun 28, 2016 | 15.72 | 15.95 | 15.66 | 15.86 | 1,083,412 | +0.26(+1.69%) |
Jun 27, 2016 | 15.91 | 15.95 | 15.58 | 15.60 | 868,265 | -0.37(-2.34%) |
Jun 24, 2016 | 16.05 | 16.25 | 15.81 | 15.97 | 1,970,210 | -0.33(-2.04%) |
Jun 23, 2016 | 16.34 | 16.41 | 16.27 | 16.30 | 766,549 | +0.07(+0.42%) |
Jun 22, 2016 | 16.35 | 16.36 | 16.18 | 16.23 | 1,284,040 | -0.10(-0.62%) |
Jun 21, 2016 | 16.32 | 16.45 | 16.24 | 16.34 | 723,028 | +0.03(+0.21%) |
Jun 20, 2016 | 16.40 | 16.50 | 16.28 | 16.30 | 675,737 | +0.02(+0.10%) |
Jun 17, 2016 | 16.18 | 16.30 | 16.14 | 16.29 | 938,938 | +0.03(+0.16%) |
Jun 16, 2016 | 16.19 | 16.30 | 16.14 | 16.26 | 625,297 | +0.03(+0.21%) |
Jun 15, 2016 | 16.14 | 16.34 | 16.13 | 16.23 | 646,765 | +0.11(+0.69%) |
Jun 14, 2016 | 16.30 | 16.33 | 16.12 | 16.12 | 668,243 | -0.19(-1.15%) |
Jun 13, 2016 | 16.43 | 16.60 | 16.29 | 16.30 | 927,333 | -0.07(-0.44%) |
Jun 10, 2016 | 16.43 | 16.54 | 16.36 | 16.38 | 1,306,388 | -0.17(-1.02%) |
Jun 09, 2016 | 16.29 | 16.56 | 16.25 | 16.54 | 1,131,734 | +0.19(+1.19%) |
Jun 08, 2016 | 16.07 | 16.40 | 16.06 | 16.35 | 835,272 | +0.30(+1.90%) |
Jun 07, 2016 | 15.84 | 16.13 | 15.78 | 16.05 | 882,740 | +0.16(+1.01%) |
Jun 06, 2016 | 16.21 | 16.24 | 15.85 | 15.88 | 1,222,585 | -0.34(-2.09%) |
Jun 03, 2016 | 16.32 | 16.39 | 16.12 | 16.22 | 793,240 | +0.02(+0.10%) |
Jun 02, 2016 | 16.22 | 16.26 | 15.99 | 16.21 | 1,014,722 | +0.01(+0.05%) |
Jun 01, 2016 | 16.02 | 16.23 | 15.96 | 16.20 | 1,240,917 | +0.16(+1.00%) |
May 31, 2016 | 16.27 | 16.27 | 16.01 | 16.04 | 2,237,389 | -0.18(-1.10%) |
May 27, 2016 | 16.03 | 16.21 | 16.21 | 16.21 | 1,739,872 | +0.18(+1.11%) |
May 26, 2016 | 16.08 | 16.14 | 15.98 | 16.04 | 1,172,693 | -0.03(-0.21%) |
May 25, 2016 | 16.04 | 16.09 | 15.92 | 16.07 | 923,154 | +0.03(+0.21%) |
May 24, 2016 | 16.01 | 16.17 | 15.78 | 16.04 | 1,650,385 | +0.05(+0.32%) |
May 23, 2016 | 15.99 | 16.00 | 15.91 | 15.99 | 872,134 | +0.00(+0.00%) |
May 20, 2016 | 15.96 | 16.02 | 15.89 | 15.99 | 781,346 | +0.08(+0.53%) |
May 19, 2016 | 15.88 | 15.98 | 15.80 | 15.90 | 1,240,427 | -0.11(-0.69%) |
May 18, 2016 | 16.26 | 16.28 | 15.86 | 16.01 | 794,958 | -0.30(-1.87%) |
May 17, 2016 | 16.39 | 16.49 | 16.24 | 16.32 | 709,150 | -0.23(-1.38%) |
May 16, 2016 | 16.34 | 16.65 | 16.32 | 16.54 | 955,065 | +0.20(+1.24%) |
May 13, 2016 | 16.49 | 16.49 | 16.29 | 16.34 | 969,061 | -0.19(-1.13%) |
May 12, 2016 | 16.35 | 16.55 | 16.24 | 16.53 | 910,522 | +0.24(+1.45%) |
May 11, 2016 | 16.52 | 16.55 | 16.29 | 16.29 | 3,489,003 | -0.26(-1.58%) |
May 10, 2016 | 16.67 | 16.73 | 16.48 | 16.55 | 1,483,066 | -0.09(-0.56%) |
May 09, 2016 | 16.46 | 16.73 | 16.42 | 16.65 | 2,214,432 | +0.26(+1.60%) |
May 06, 2016 | 16.11 | 16.42 | 16.11 | 16.38 | 1,904,465 | +0.24(+1.47%) |
May 05, 2016 | 16.16 | 16.27 | 16.15 | 16.15 | 860,787 | -0.02(-0.10%) |
May 04, 2016 | 15.96 | 16.25 | 15.85 | 16.16 | 1,091,147 | +0.15(+0.95%) |
May 03, 2016 | 15.88 | 16.05 | 15.82 | 16.01 | 1,357,692 | +0.03(+0.21%) |
May 02, 2016 | 15.71 | 16.03 | 15.70 | 15.98 | 889,673 | +0.31(+2.00%) |
Apr 29, 2016 | 15.78 | 15.91 | 15.55 | 15.66 | 1,262,012 | -0.19(-1.17%) |
Apr 28, 2016 | 15.87 | 15.90 | 15.72 | 15.85 | 1,024,717 | +0.10(+0.64%) |
Apr 27, 2016 | 15.64 | 15.78 | 15.58 | 15.75 | 1,171,464 | +0.14(+0.87%) |
Apr 26, 2016 | 15.69 | 15.82 | 15.55 | 15.61 | 1,270,922 | -0.05(-0.32%) |
Apr 25, 2016 | 15.48 | 15.66 | 15.33 | 15.66 | 704,584 | +0.17(+1.09%) |
Apr 22, 2016 | 15.19 | 15.53 | 15.19 | 15.50 | 1,404,226 | +0.32(+2.12%) |
Apr 21, 2016 | 15.08 | 15.49 | 15.06 | 15.17 | 1,662,532 | +0.10(+0.67%) |
Apr 20, 2016 | 15.51 | 15.53 | 15.07 | 15.07 | 1,167,547 | -0.44(-2.84%) |
Apr 19, 2016 | 15.51 | 15.53 | 15.39 | 15.51 | 1,222,636 | +0.02(+0.11%) |
Apr 18, 2016 | 15.49 | 15.50 | 15.29 | 15.50 | 755,261 | +0.02(+0.11%) |
Apr 15, 2016 | 15.22 | 15.52 | 15.22 | 15.48 | 1,054,128 | +0.31(+2.07%) |
Apr 14, 2016 | 15.16 | 15.23 | 15.09 | 15.17 | 958,723 | +0.02(+0.11%) |
Apr 13, 2016 | 15.18 | 15.28 | 15.11 | 15.15 | 1,108,800 | -0.01(-0.06%) |
Apr 12, 2016 | 15.11 | 15.28 | 15.04 | 15.16 | 1,176,608 | +0.08(+0.51%) |
Apr 11, 2016 | 15.26 | 15.33 | 15.06 | 15.08 | 1,435,595 | -0.19(-1.27%) |
Apr 08, 2016 | 15.03 | 15.37 | 15.03 | 15.28 | 1,527,572 | +0.28(+1.86%) |
Apr 07, 2016 | 15.03 | 15.08 | 14.93 | 15.00 | 1,271,711 | -0.12(-0.78%) |
Apr 06, 2016 | 14.95 | 15.17 | 14.91 | 15.11 | 1,019,648 | +0.18(+1.19%) |
Apr 05, 2016 | 14.88 | 15.00 | 14.82 | 14.94 | 1,236,757 | +0.00(+0.00%) |
Apr 04, 2016 | 14.94 | 15.22 | 14.88 | 14.94 | 1,136,633 | +0.05(+0.34%) |