Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.35 | 17.37 | 17.34 | 17.36 | 45,420 | +0.01(+0.08%) |
Jun 29, 2016 | 17.42 | 17.42 | 17.29 | 17.35 | 90,463 | +0.06(+0.34%) |
Jun 28, 2016 | 17.21 | 17.29 | 17.21 | 17.29 | 112,055 | +0.14(+0.84%) |
Jun 27, 2016 | 17.32 | 17.32 | 17.11 | 17.15 | 191,564 | -0.10(-0.61%) |
Jun 24, 2016 | 17.19 | 17.28 | 17.19 | 17.25 | 68,768 | +0.08(+0.46%) |
Jun 23, 2016 | 17.13 | 17.17 | 17.13 | 17.17 | 27,508 | +0.01(+0.08%) |
Jun 22, 2016 | 17.19 | 17.19 | 17.15 | 17.16 | 14,130 | +0.00(+0.00%) |
Jun 21, 2016 | 17.16 | 17.17 | 17.15 | 17.16 | 39,227 | +0.00(+0.00%) |
Jun 20, 2016 | 17.12 | 17.18 | 17.12 | 17.16 | 56,846 | +0.01(+0.04%) |
Jun 17, 2016 | 17.17 | 17.17 | 17.14 | 17.15 | 13,335 | -0.01(-0.04%) |
Jun 16, 2016 | 17.17 | 17.19 | 17.16 | 17.16 | 48,357 | -0.01(-0.04%) |
Jun 15, 2016 | 17.17 | 17.20 | 17.17 | 17.17 | 46,845 | -0.01(-0.05%) |
Jun 14, 2016 | 17.21 | 17.21 | 17.17 | 17.17 | 69,516 | -0.01(-0.07%) |
Jun 13, 2016 | 17.14 | 17.19 | 17.12 | 17.19 | 52,521 | +0.06(+0.35%) |
Jun 10, 2016 | 17.13 | 17.13 | 17.11 | 17.13 | 28,526 | +0.02(+0.12%) |
Jun 09, 2016 | 17.11 | 17.12 | 17.09 | 17.11 | 95,558 | +0.01(+0.04%) |
Jun 08, 2016 | 17.06 | 17.11 | 17.05 | 17.10 | 25,072 | -0.01(-0.04%) |
Jun 07, 2016 | 17.15 | 17.15 | 17.07 | 17.11 | 36,864 | -0.01(-0.08%) |
Jun 06, 2016 | 17.13 | 17.13 | 17.11 | 17.12 | 106,878 | -0.01(-0.04%) |
Jun 03, 2016 | 17.19 | 17.19 | 17.12 | 17.13 | 121,821 | -0.01(-0.08%) |
Jun 02, 2016 | 17.15 | 17.15 | 17.13 | 17.14 | 32,100 | -0.01(-0.04%) |
Jun 01, 2016 | 17.16 | 17.17 | 17.13 | 17.15 | 140,977 | +0.00(+0.00%) |
May 31, 2016 | 17.19 | 17.19 | 17.13 | 17.15 | 226,024 | +0.02(+0.12%) |
May 27, 2016 | 17.12 | 17.13 | 17.13 | 17.13 | 12,300 | -0.01(-0.05%) |
May 26, 2016 | 17.16 | 17.16 | 17.13 | 17.14 | 14,783 | +0.01(+0.05%) |
May 25, 2016 | 17.09 | 17.13 | 17.09 | 17.13 | 20,135 | +0.02(+0.14%) |
May 24, 2016 | 17.08 | 17.12 | 17.08 | 17.10 | 94,480 | -0.00(-0.02%) |
May 23, 2016 | 17.09 | 17.15 | 17.08 | 17.11 | 32,223 | +0.02(+0.12%) |
May 20, 2016 | 17.09 | 17.09 | 17.08 | 17.09 | 6,353 | +0.00(+0.00%) |
May 19, 2016 | 17.09 | 17.09 | 17.07 | 17.09 | 22,068 | -0.00(-0.02%) |
May 18, 2016 | 17.09 | 17.12 | 17.08 | 17.09 | 160,651 | +0.01(+0.06%) |
May 17, 2016 | 17.12 | 17.13 | 17.06 | 17.08 | 31,428 | +0.01(+0.04%) |
May 16, 2016 | 17.05 | 17.08 | 17.05 | 17.07 | 15,603 | +0.02(+0.10%) |
May 13, 2016 | 17.00 | 17.07 | 17.00 | 17.06 | 15,385 | +0.02(+0.14%) |
May 12, 2016 | 16.99 | 17.04 | 16.99 | 17.04 | 15,430 | +0.02(+0.12%) |
May 11, 2016 | 17.01 | 17.02 | 16.99 | 17.02 | 36,154 | +0.01(+0.04%) |
May 10, 2016 | 16.99 | 17.01 | 16.98 | 17.01 | 13,749 | +0.02(+0.11%) |
May 09, 2016 | 17.01 | 17.16 | 16.98 | 16.99 | 35,713 | -0.03(-0.15%) |
May 06, 2016 | 16.98 | 17.02 | 16.98 | 17.02 | 944 | +0.01(+0.06%) |
May 05, 2016 | 17.05 | 17.05 | 16.99 | 17.01 | 16,133 | +0.01(+0.06%) |
May 04, 2016 | 17.02 | 17.02 | 17.00 | 17.00 | 6,393 | -0.02(-0.12%) |
May 03, 2016 | 17.02 | 17.02 | 17.00 | 17.02 | 12,016 | +0.02(+0.13%) |
May 02, 2016 | 16.98 | 17.00 | 16.96 | 16.99 | 18,216 | +0.01(+0.06%) |
Apr 29, 2016 | 16.96 | 16.99 | 16.94 | 16.98 | 23,037 | +0.01(+0.04%) |
Apr 28, 2016 | 17.00 | 17.00 | 16.97 | 16.98 | 9,184 | -0.02(-0.12%) |
Apr 27, 2016 | 17.00 | 17.00 | 16.99 | 17.00 | 1,606 | +0.02(+0.12%) |
Apr 26, 2016 | 17.02 | 17.02 | 16.98 | 16.98 | 3,057 | -0.01(-0.04%) |
Apr 25, 2016 | 17.04 | 17.04 | 16.96 | 16.98 | 13,710 | -0.01(-0.04%) |
Apr 22, 2016 | 16.98 | 16.99 | 16.98 | 16.99 | 4,965 | +0.03(+0.19%) |
Apr 21, 2016 | 16.95 | 16.98 | 16.95 | 16.96 | 9,193 | +0.00(+0.00%) |
Apr 20, 2016 | 16.96 | 16.96 | 16.94 | 16.96 | 3,426 | +0.01(+0.08%) |
Apr 19, 2016 | 16.95 | 16.96 | 16.94 | 16.94 | 13,944 | -0.01(-0.08%) |
Apr 18, 2016 | 16.96 | 16.97 | 16.96 | 16.96 | 11,825 | -0.03(-0.19%) |
Apr 15, 2016 | 16.99 | 16.99 | 16.97 | 16.99 | 6,760 | +0.00(+0.00%) |
Apr 14, 2016 | 17.00 | 17.00 | 16.97 | 16.99 | 34,105 | -0.00(-0.00%) |
Apr 13, 2016 | 16.98 | 17.00 | 16.98 | 16.99 | 23,057 | -0.01(-0.06%) |
Apr 12, 2016 | 17.00 | 17.00 | 16.96 | 17.00 | 18,821 | +0.00(+0.02%) |
Apr 11, 2016 | 17.02 | 17.02 | 16.99 | 17.00 | 11,883 | +0.01(+0.04%) |
Apr 08, 2016 | 16.97 | 17.00 | 16.97 | 16.99 | 31,841 | +0.02(+0.12%) |
Apr 07, 2016 | 16.93 | 17.00 | 16.93 | 16.97 | 9,003 | -0.01(-0.08%) |
Apr 06, 2016 | 16.99 | 16.99 | 16.97 | 16.98 | 5,714 | -0.01(-0.04%) |
Apr 05, 2016 | 16.99 | 16.99 | 16.97 | 16.99 | 11,500 | +0.01(+0.04%) |
Apr 04, 2016 | 16.97 | 16.98 | 16.96 | 16.98 | 17,868 | +0.02(+0.12%) |