Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.32 | 17.09 | 16.07 | 16.85 | 3,370,635 | +0.54(+3.31%) |
Jun 29, 2016 | 16.24 | 16.39 | 16.08 | 16.31 | 1,518,476 | +0.20(+1.27%) |
Jun 28, 2016 | 16.07 | 16.32 | 15.97 | 16.11 | 1,731,191 | +0.04(+0.23%) |
Jun 27, 2016 | 16.23 | 16.33 | 16.01 | 16.07 | 3,163,628 | -0.19(-1.15%) |
Jun 24, 2016 | 15.69 | 16.36 | 16.38 | 16.26 | 1,977,888 | -0.12(-0.74%) |
Jun 23, 2016 | 16.39 | 16.52 | 16.22 | 16.38 | 1,460,306 | +0.10(+0.63%) |
Jun 22, 2016 | 16.69 | 16.73 | 16.18 | 16.28 | 1,654,962 | -0.38(-2.29%) |
Jun 21, 2016 | 16.57 | 16.69 | 16.41 | 16.66 | 1,145,664 | +0.13(+0.79%) |
Jun 20, 2016 | 16.51 | 16.77 | 16.47 | 16.53 | 1,477,014 | +0.15(+0.91%) |
Jun 17, 2016 | 16.37 | 16.46 | 16.07 | 16.38 | 1,924,927 | -0.07(-0.40%) |
Jun 16, 2016 | 16.25 | 16.47 | 16.24 | 16.44 | 1,754,357 | +0.20(+1.20%) |
Jun 15, 2016 | 16.25 | 16.34 | 16.08 | 16.25 | 2,285,622 | +0.07(+0.40%) |
Jun 14, 2016 | 16.09 | 16.29 | 15.99 | 16.18 | 2,489,149 | +0.09(+0.58%) |
Jun 13, 2016 | 16.55 | 16.55 | 16.08 | 16.09 | 2,683,302 | -0.48(-2.87%) |
Jun 10, 2016 | 16.77 | 17.01 | 16.53 | 16.56 | 2,252,096 | -0.46(-2.68%) |
Jun 09, 2016 | 17.09 | 17.19 | 17.00 | 17.02 | 1,379,868 | -0.08(-0.49%) |
Jun 08, 2016 | 17.09 | 17.25 | 17.03 | 17.10 | 1,322,666 | +0.02(+0.11%) |
Jun 07, 2016 | 17.06 | 17.18 | 17.00 | 17.09 | 1,692,389 | +0.07(+0.44%) |
Jun 06, 2016 | 17.34 | 17.47 | 16.99 | 17.01 | 2,060,040 | -0.37(-2.14%) |
Jun 03, 2016 | 17.64 | 17.67 | 17.30 | 17.38 | 1,211,510 | -0.21(-1.22%) |
Jun 02, 2016 | 17.33 | 17.61 | 17.25 | 17.60 | 1,534,356 | +0.28(+1.61%) |
Jun 01, 2016 | 17.06 | 17.35 | 16.99 | 17.32 | 1,224,802 | +0.29(+1.70%) |
May 31, 2016 | 17.32 | 17.36 | 16.92 | 17.03 | 1,286,539 | -0.22(-1.30%) |
May 27, 2016 | 17.09 | 17.25 | 17.25 | 17.25 | 1,061,390 | +0.24(+1.42%) |
May 26, 2016 | 17.04 | 17.29 | 16.98 | 17.01 | 1,424,522 | +0.03(+0.16%) |
May 25, 2016 | 17.16 | 17.19 | 16.95 | 16.98 | 1,606,847 | -0.21(-1.25%) |
May 24, 2016 | 17.13 | 17.28 | 17.06 | 17.20 | 1,412,620 | +0.12(+0.71%) |
May 23, 2016 | 16.86 | 17.43 | 16.86 | 17.08 | 2,044,543 | +0.29(+1.72%) |
May 20, 2016 | 16.71 | 16.91 | 16.64 | 16.79 | 1,361,679 | +0.10(+0.61%) |
May 19, 2016 | 16.49 | 16.70 | 16.44 | 16.69 | 1,205,920 | +0.17(+1.02%) |
May 18, 2016 | 16.63 | 16.63 | 16.09 | 16.52 | 1,929,538 | -0.17(-1.00%) |
May 17, 2016 | 17.09 | 17.20 | 16.61 | 16.68 | 1,655,901 | -0.45(-2.65%) |
May 16, 2016 | 17.30 | 17.31 | 17.10 | 17.14 | 1,390,810 | -0.08(-0.48%) |
May 13, 2016 | 17.29 | 17.45 | 17.10 | 17.22 | 1,775,478 | -0.06(-0.37%) |
May 12, 2016 | 16.87 | 17.46 | 16.79 | 17.29 | 2,127,542 | +0.43(+2.53%) |
May 11, 2016 | 16.93 | 16.95 | 16.45 | 16.86 | 3,168,001 | +0.03(+0.17%) |
May 10, 2016 | 16.97 | 17.55 | 16.61 | 16.83 | 5,727,523 | -0.05(-0.27%) |
May 09, 2016 | 16.80 | 17.02 | 16.74 | 16.88 | 3,263,853 | +0.13(+0.77%) |
May 06, 2016 | 16.82 | 16.86 | 16.48 | 16.75 | 2,268,454 | -0.01(-0.06%) |
May 05, 2016 | 16.37 | 16.87 | 16.30 | 16.76 | 2,130,107 | +0.48(+2.96%) |
May 04, 2016 | 16.27 | 16.46 | 16.20 | 16.28 | 1,786,799 | -0.11(-0.68%) |
May 03, 2016 | 16.17 | 16.49 | 16.04 | 16.39 | 1,493,987 | +0.19(+1.14%) |
May 02, 2016 | 16.01 | 16.22 | 15.91 | 16.20 | 1,082,874 | +0.23(+1.45%) |
Apr 29, 2016 | 16.01 | 16.13 | 15.90 | 15.97 | 956,307 | -0.06(-0.35%) |
Apr 28, 2016 | 15.89 | 16.13 | 15.79 | 16.03 | 1,339,718 | +0.10(+0.64%) |
Apr 27, 2016 | 16.01 | 16.30 | 15.85 | 15.92 | 1,413,616 | -0.05(-0.29%) |
Apr 26, 2016 | 15.86 | 16.06 | 15.80 | 15.97 | 1,285,530 | +0.10(+0.64%) |
Apr 25, 2016 | 15.38 | 16.08 | 15.34 | 15.87 | 2,150,281 | +0.42(+2.70%) |
Apr 22, 2016 | 15.41 | 15.49 | 15.14 | 15.45 | 2,097,762 | +0.07(+0.48%) |
Apr 21, 2016 | 15.95 | 15.96 | 15.35 | 15.38 | 3,164,914 | -0.57(-3.60%) |
Apr 20, 2016 | 15.96 | 16.15 | 15.87 | 15.95 | 1,595,404 | -0.06(-0.41%) |
Apr 19, 2016 | 15.99 | 16.11 | 15.83 | 16.02 | 1,631,597 | +0.11(+0.70%) |
Apr 18, 2016 | 16.04 | 16.13 | 15.86 | 15.91 | 1,176,287 | -0.23(-1.44%) |
Apr 15, 2016 | 15.79 | 16.17 | 15.74 | 16.14 | 2,575,579 | +0.36(+2.29%) |
Apr 14, 2016 | 15.88 | 15.94 | 15.72 | 15.78 | 1,543,585 | -0.06(-0.41%) |
Apr 13, 2016 | 16.02 | 16.07 | 15.78 | 15.84 | 2,312,835 | -0.20(-1.27%) |
Apr 12, 2016 | 15.89 | 16.06 | 15.80 | 16.04 | 1,589,465 | +0.18(+1.11%) |
Apr 11, 2016 | 16.00 | 16.12 | 15.80 | 15.87 | 1,536,932 | -0.09(-0.58%) |
Apr 08, 2016 | 16.03 | 16.17 | 15.94 | 15.96 | 1,643,657 | -0.06(-0.35%) |
Apr 07, 2016 | 16.00 | 16.18 | 15.93 | 16.02 | 1,497,380 | +0.02(+0.12%) |
Apr 06, 2016 | 15.91 | 16.04 | 15.77 | 16.00 | 1,631,834 | +0.08(+0.52%) |
Apr 05, 2016 | 16.09 | 16.27 | 15.85 | 15.91 | 2,700,659 | -0.22(-1.38%) |
Apr 04, 2016 | 16.08 | 16.20 | 15.76 | 16.14 | 2,506,575 | +0.05(+0.29%) |