Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.82 | 16.96 | 16.62 | 16.90 | 693,189 | +0.08(+0.47%) |
Jun 29, 2016 | 16.90 | 17.12 | 16.76 | 16.82 | 496,410 | -0.06(-0.37%) |
Jun 28, 2016 | 16.62 | 16.92 | 16.62 | 16.89 | 496,636 | +0.39(+2.39%) |
Jun 27, 2016 | 16.76 | 16.86 | 16.28 | 16.49 | 646,390 | -0.43(-2.57%) |
Jun 24, 2016 | 16.79 | 17.15 | 16.66 | 16.92 | 1,292,556 | -0.21(-1.24%) |
Jun 23, 2016 | 17.04 | 17.22 | 17.04 | 17.14 | 399,770 | +0.13(+0.79%) |
Jun 22, 2016 | 17.00 | 17.11 | 16.89 | 17.00 | 444,720 | +0.00(+0.00%) |
Jun 21, 2016 | 17.08 | 17.13 | 16.92 | 17.00 | 424,470 | -0.02(-0.14%) |
Jun 20, 2016 | 17.22 | 17.37 | 17.02 | 17.03 | 526,592 | -0.06(-0.37%) |
Jun 17, 2016 | 16.97 | 17.21 | 16.88 | 17.09 | 767,016 | +0.06(+0.32%) |
Jun 16, 2016 | 17.21 | 17.21 | 16.90 | 17.04 | 543,581 | -0.22(-1.28%) |
Jun 15, 2016 | 17.34 | 17.46 | 17.18 | 17.26 | 558,599 | -0.08(-0.46%) |
Jun 14, 2016 | 17.59 | 17.60 | 17.30 | 17.34 | 418,449 | -0.28(-1.57%) |
Jun 13, 2016 | 17.63 | 17.72 | 17.52 | 17.61 | 535,378 | -0.06(-0.36%) |
Jun 10, 2016 | 17.68 | 17.90 | 17.64 | 17.67 | 923,938 | -0.06(-0.31%) |
Jun 09, 2016 | 17.54 | 17.74 | 17.50 | 17.73 | 674,421 | +0.14(+0.81%) |
Jun 08, 2016 | 17.52 | 17.73 | 17.46 | 17.59 | 650,396 | +0.01(+0.04%) |
Jun 07, 2016 | 17.37 | 17.67 | 17.26 | 17.58 | 634,458 | +0.24(+1.41%) |
Jun 06, 2016 | 17.19 | 17.37 | 17.13 | 17.34 | 746,759 | +0.14(+0.83%) |
Jun 03, 2016 | 17.28 | 17.46 | 17.06 | 17.19 | 604,001 | +0.01(+0.05%) |
Jun 02, 2016 | 16.89 | 17.21 | 16.79 | 17.19 | 780,363 | +0.51(+3.03%) |
Jun 01, 2016 | 16.21 | 16.69 | 16.20 | 16.68 | 648,093 | +0.39(+2.42%) |
May 31, 2016 | 16.26 | 16.42 | 16.21 | 16.28 | 774,640 | +0.02(+0.15%) |
May 27, 2016 | 16.11 | 16.26 | 16.26 | 16.26 | 521,680 | +0.17(+1.08%) |
May 26, 2016 | 16.01 | 16.11 | 15.88 | 16.09 | 579,012 | +0.05(+0.29%) |
May 25, 2016 | 16.20 | 16.20 | 15.77 | 16.04 | 651,362 | -0.10(-0.63%) |
May 24, 2016 | 15.92 | 16.16 | 15.88 | 16.14 | 782,751 | +0.33(+2.07%) |
May 23, 2016 | 15.92 | 15.95 | 15.69 | 15.81 | 686,422 | -0.08(-0.49%) |
May 20, 2016 | 15.75 | 15.97 | 15.71 | 15.89 | 723,785 | +0.17(+1.09%) |
May 19, 2016 | 15.94 | 16.05 | 15.69 | 15.72 | 453,064 | -0.34(-2.13%) |
May 18, 2016 | 16.53 | 16.53 | 15.94 | 16.06 | 825,388 | -0.47(-2.82%) |
May 17, 2016 | 16.87 | 16.91 | 16.48 | 16.53 | 400,033 | -0.36(-2.12%) |
May 16, 2016 | 16.80 | 16.95 | 16.74 | 16.89 | 559,477 | +0.10(+0.60%) |
May 13, 2016 | 17.02 | 17.09 | 16.74 | 16.79 | 558,779 | -0.26(-1.51%) |
May 12, 2016 | 17.13 | 17.18 | 16.96 | 17.04 | 581,624 | -0.04(-0.23%) |
May 11, 2016 | 17.39 | 17.45 | 17.06 | 17.08 | 705,255 | -0.34(-1.97%) |
May 10, 2016 | 17.58 | 17.67 | 17.39 | 17.43 | 511,474 | -0.16(-0.89%) |
May 09, 2016 | 17.58 | 17.71 | 17.47 | 17.58 | 800,314 | +0.06(+0.36%) |
May 06, 2016 | 17.42 | 17.56 | 17.32 | 17.52 | 661,269 | -0.01(-0.04%) |
May 05, 2016 | 17.43 | 17.56 | 17.28 | 17.53 | 921,058 | +0.05(+0.31%) |
May 04, 2016 | 17.38 | 17.58 | 17.38 | 17.47 | 1,364,676 | -0.04(-0.22%) |
May 03, 2016 | 17.65 | 17.75 | 17.35 | 17.51 | 497,108 | -0.21(-1.19%) |
May 02, 2016 | 17.45 | 17.82 | 17.45 | 17.72 | 951,194 | +0.37(+2.11%) |
Apr 29, 2016 | 17.71 | 17.73 | 17.08 | 17.36 | 1,123,891 | -0.31(-1.76%) |
Apr 28, 2016 | 16.83 | 17.74 | 16.74 | 17.67 | 3,360,309 | +0.86(+5.09%) |
Apr 27, 2016 | 16.74 | 16.84 | 16.69 | 16.81 | 769,503 | +0.03(+0.19%) |
Apr 26, 2016 | 16.66 | 16.84 | 16.61 | 16.78 | 530,804 | +0.11(+0.65%) |
Apr 25, 2016 | 16.40 | 16.67 | 16.39 | 16.67 | 1,169,387 | +0.19(+1.13%) |
Apr 22, 2016 | 16.48 | 16.56 | 16.29 | 16.48 | 666,919 | +0.10(+0.62%) |
Apr 21, 2016 | 16.57 | 16.66 | 16.29 | 16.38 | 460,425 | -0.16(-0.99%) |
Apr 20, 2016 | 16.80 | 16.91 | 16.53 | 16.55 | 455,860 | -0.42(-2.48%) |
Apr 19, 2016 | 16.93 | 17.02 | 16.86 | 16.97 | 676,055 | +0.09(+0.51%) |
Apr 18, 2016 | 17.13 | 17.13 | 16.74 | 16.88 | 533,165 | -0.24(-1.41%) |
Apr 15, 2016 | 17.01 | 17.25 | 16.92 | 17.12 | 751,646 | +0.13(+0.78%) |
Apr 14, 2016 | 16.95 | 17.11 | 16.81 | 16.99 | 405,139 | +0.02(+0.09%) |
Apr 13, 2016 | 17.02 | 17.06 | 16.80 | 16.97 | 460,344 | +0.05(+0.28%) |
Apr 12, 2016 | 16.87 | 16.98 | 16.81 | 16.93 | 435,506 | +0.09(+0.51%) |
Apr 11, 2016 | 17.11 | 17.18 | 16.78 | 16.84 | 384,680 | -0.26(-1.50%) |
Apr 08, 2016 | 16.95 | 17.23 | 16.88 | 17.10 | 680,070 | +0.23(+1.38%) |
Apr 07, 2016 | 16.77 | 16.96 | 16.64 | 16.87 | 543,939 | +0.05(+0.28%) |
Apr 06, 2016 | 16.73 | 16.86 | 16.67 | 16.82 | 504,235 | +0.09(+0.51%) |
Apr 05, 2016 | 16.85 | 16.90 | 16.66 | 16.73 | 627,241 | -0.19(-1.15%) |
Apr 04, 2016 | 17.03 | 17.03 | 16.81 | 16.93 | 613,803 | -0.11(-0.64%) |