Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.10 | 17.38 | 17.05 | 17.35 | 48,193 | +0.35(+2.03%) |
Jun 29, 2016 | 17.02 | 17.26 | 16.92 | 17.01 | 26,686 | +0.26(+1.56%) |
Jun 28, 2016 | 16.57 | 16.77 | 16.57 | 16.75 | 15,260 | +0.39(+2.35%) |
Jun 27, 2016 | 16.39 | 16.48 | 16.22 | 16.36 | 40,333 | -0.03(-0.19%) |
Jun 24, 2016 | 16.36 | 16.73 | 16.36 | 16.39 | 30,073 | -1.54(-8.57%) |
Jun 23, 2016 | 17.79 | 17.95 | 17.79 | 17.93 | 4,682 | +0.43(+2.48%) |
Jun 22, 2016 | 17.69 | 17.69 | 17.50 | 17.50 | 2,222 | -0.06(-0.32%) |
Jun 21, 2016 | 17.48 | 17.64 | 17.45 | 17.55 | 6,699 | -0.01(-0.06%) |
Jun 20, 2016 | 17.52 | 17.64 | 17.52 | 17.56 | 7,005 | +0.36(+2.07%) |
Jun 17, 2016 | 16.98 | 17.21 | 16.98 | 17.21 | 9,946 | +0.34(+1.99%) |
Jun 16, 2016 | 16.54 | 16.87 | 16.50 | 16.87 | 4,274 | -0.05(-0.28%) |
Jun 15, 2016 | 17.00 | 17.01 | 16.82 | 16.92 | 13,922 | +0.11(+0.67%) |
Jun 14, 2016 | 16.92 | 16.99 | 16.79 | 16.80 | 24,252 | -0.25(-1.48%) |
Jun 13, 2016 | 17.07 | 17.21 | 17.06 | 17.06 | 8,244 | -0.36(-2.04%) |
Jun 10, 2016 | 17.64 | 17.64 | 17.41 | 17.41 | 29,230 | -0.65(-3.62%) |
Jun 09, 2016 | 18.09 | 18.09 | 17.99 | 18.07 | 19,291 | -0.23(-1.28%) |
Jun 08, 2016 | 17.98 | 18.30 | 17.98 | 18.30 | 27,142 | +0.22(+1.24%) |
Jun 07, 2016 | 18.02 | 18.09 | 17.90 | 18.07 | 38,764 | +0.27(+1.52%) |
Jun 06, 2016 | 17.54 | 17.84 | 17.54 | 17.80 | 9,848 | +0.24(+1.38%) |
Jun 03, 2016 | 17.40 | 17.60 | 17.40 | 17.56 | 68,874 | +0.27(+1.57%) |
Jun 02, 2016 | 17.27 | 17.38 | 17.15 | 17.29 | 64,864 | -0.08(-0.48%) |
Jun 01, 2016 | 17.22 | 17.40 | 17.22 | 17.37 | 4,813 | +0.01(+0.03%) |
May 31, 2016 | 17.64 | 17.65 | 17.37 | 17.37 | 4,255 | -0.17(-0.99%) |
May 27, 2016 | 17.50 | 17.54 | 17.54 | 17.54 | 1,926 | +0.01(+0.05%) |
May 26, 2016 | 17.61 | 17.66 | 17.53 | 17.53 | 11,272 | +0.01(+0.08%) |
May 25, 2016 | 17.38 | 17.59 | 17.38 | 17.52 | 7,971 | +0.15(+0.88%) |
May 24, 2016 | 17.32 | 17.36 | 17.26 | 17.36 | 908 | +0.17(+0.98%) |
May 23, 2016 | 17.20 | 17.32 | 17.20 | 17.20 | 16,216 | -0.03(-0.16%) |
May 20, 2016 | 17.18 | 17.30 | 17.16 | 17.22 | 7,075 | -0.01(-0.05%) |
May 19, 2016 | 17.23 | 17.30 | 17.05 | 17.23 | 14,921 | -0.15(-0.86%) |
May 18, 2016 | 17.49 | 17.57 | 17.36 | 17.38 | 9,085 | -0.05(-0.28%) |
May 17, 2016 | 17.59 | 17.59 | 17.59 | 17.43 | 9,731 | -0.21(-1.20%) |
May 16, 2016 | 17.38 | 17.64 | 17.37 | 17.64 | 11,281 | +0.22(+1.29%) |
May 13, 2016 | 17.53 | 17.53 | 17.36 | 17.42 | 17,411 | -0.29(-1.64%) |
May 12, 2016 | 17.74 | 17.79 | 17.57 | 17.71 | 58,540 | +0.18(+1.02%) |
May 11, 2016 | 17.71 | 17.71 | 17.51 | 17.53 | 12,333 | -0.14(-0.80%) |
May 10, 2016 | 17.59 | 17.67 | 17.54 | 17.67 | 71,834 | +0.19(+1.07%) |
May 09, 2016 | 17.62 | 17.62 | 17.38 | 17.49 | 16,978 | -0.07(-0.37%) |
May 06, 2016 | 17.57 | 17.59 | 17.55 | 17.55 | 2,073 | -0.05(-0.27%) |
May 05, 2016 | 17.60 | 17.65 | 17.50 | 17.60 | 21,815 | -0.03(-0.19%) |
May 04, 2016 | 17.69 | 17.81 | 17.60 | 17.63 | 14,212 | -0.09(-0.50%) |
May 03, 2016 | 17.94 | 17.94 | 17.72 | 17.72 | 17,305 | -0.47(-2.57%) |
May 02, 2016 | 18.01 | 18.19 | 18.01 | 18.19 | 75,819 | +0.14(+0.77%) |
Apr 29, 2016 | 18.00 | 18.10 | 17.97 | 18.05 | 16,296 | +0.11(+0.63%) |
Apr 28, 2016 | 18.04 | 18.08 | 17.87 | 17.93 | 4,755 | -0.02(-0.10%) |
Apr 27, 2016 | 17.83 | 17.95 | 17.83 | 17.95 | 4,267 | +0.12(+0.68%) |
Apr 26, 2016 | 17.76 | 17.94 | 17.76 | 17.83 | 36,969 | +0.02(+0.13%) |
Apr 25, 2016 | 17.89 | 17.90 | 17.76 | 17.81 | 5,073 | -0.09(-0.50%) |
Apr 22, 2016 | 17.97 | 17.97 | 17.88 | 17.90 | 9,336 | -0.02(-0.12%) |
Apr 21, 2016 | 17.99 | 17.99 | 17.92 | 17.92 | 9,968 | -0.07(-0.40%) |
Apr 20, 2016 | 18.02 | 18.16 | 17.99 | 17.99 | 13,954 | +0.07(+0.36%) |
Apr 19, 2016 | 17.94 | 17.94 | 17.88 | 17.93 | 5,322 | +0.26(+1.48%) |
Apr 18, 2016 | 17.71 | 17.86 | 17.51 | 17.66 | 119,975 | -0.05(-0.26%) |
Apr 15, 2016 | 17.80 | 17.83 | 17.62 | 17.71 | 36,392 | +0.05(+0.26%) |
Apr 14, 2016 | 17.70 | 17.74 | 17.58 | 17.66 | 3,911 | +0.01(+0.08%) |
Apr 13, 2016 | 17.66 | 17.66 | 17.59 | 17.65 | 8,516 | +0.11(+0.61%) |
Apr 12, 2016 | 17.43 | 17.61 | 17.39 | 17.54 | 7,339 | +0.19(+1.07%) |
Apr 11, 2016 | 17.66 | 17.66 | 17.36 | 17.36 | 9,725 | +0.08(+0.49%) |
Apr 08, 2016 | 17.33 | 17.39 | 17.22 | 17.27 | 27,502 | +0.37(+2.21%) |
Apr 07, 2016 | 17.09 | 17.14 | 16.90 | 16.90 | 4,653 | -0.42(-2.43%) |
Apr 06, 2016 | 17.21 | 17.33 | 17.08 | 17.32 | 18,370 | +0.15(+0.87%) |
Apr 05, 2016 | 16.96 | 17.24 | 16.96 | 17.17 | 13,770 | -0.25(-1.44%) |
Apr 04, 2016 | 17.37 | 17.53 | 17.37 | 17.42 | 19,090 | -0.10(-0.60%) |