Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.51 | 17.70 | 17.50 | 17.63 | 5,138 | +0.16(+0.90%) |
Jun 29, 2016 | 17.36 | 17.47 | 17.36 | 17.47 | 9,357 | +0.47(+2.79%) |
Jun 28, 2016 | 16.99 | 17.03 | 16.96 | 17.00 | 6,678 | +0.37(+2.23%) |
Jun 27, 2016 | 16.70 | 16.77 | 16.48 | 16.63 | 5,855 | -0.16(-0.97%) |
Jun 24, 2016 | 16.82 | 16.96 | 16.74 | 16.79 | 4,004 | -0.82(-4.65%) |
Jun 23, 2016 | 17.46 | 17.63 | 17.45 | 17.61 | 12,139 | +0.31(+1.78%) |
Jun 22, 2016 | 17.29 | 17.32 | 17.26 | 17.30 | 11,551 | +0.00(+0.02%) |
Jun 21, 2016 | 17.20 | 17.30 | 17.13 | 17.30 | 4,838 | +0.09(+0.54%) |
Jun 20, 2016 | 17.14 | 17.20 | 17.08 | 17.20 | 4,339 | +0.41(+2.47%) |
Jun 17, 2016 | 16.81 | 16.86 | 16.75 | 16.79 | 44,445 | +0.00(+0.02%) |
Jun 16, 2016 | 16.56 | 16.79 | 16.56 | 16.79 | 3,463 | -0.02(-0.13%) |
Jun 15, 2016 | 16.79 | 16.81 | 16.72 | 16.81 | 1,386 | +0.12(+0.70%) |
Jun 14, 2016 | 16.64 | 16.69 | 16.45 | 16.69 | 8,442 | +0.01(+0.03%) |
Jun 13, 2016 | 16.78 | 16.78 | 16.67 | 16.69 | 7,320 | -0.25(-1.47%) |
Jun 10, 2016 | 17.02 | 17.07 | 16.93 | 16.94 | 4,437 | -0.35(-2.00%) |
Jun 09, 2016 | 17.31 | 17.43 | 17.22 | 17.28 | 8,305 | -0.25(-1.42%) |
Jun 08, 2016 | 17.45 | 17.53 | 17.45 | 17.53 | 5,751 | +0.18(+1.05%) |
Jun 07, 2016 | 17.39 | 17.39 | 17.29 | 17.35 | 6,220 | +0.06(+0.37%) |
Jun 06, 2016 | 17.06 | 17.30 | 17.06 | 17.29 | 6,655 | +0.21(+1.25%) |
Jun 03, 2016 | 16.91 | 17.11 | 16.90 | 17.07 | 4,466 | +0.35(+2.12%) |
Jun 02, 2016 | 16.70 | 16.76 | 16.68 | 16.72 | 4,337 | +0.08(+0.48%) |
Jun 01, 2016 | 16.60 | 16.68 | 16.56 | 16.64 | 3,835 | +0.04(+0.24%) |
May 31, 2016 | 16.62 | 16.63 | 16.54 | 16.60 | 7,690 | +0.03(+0.16%) |
May 27, 2016 | 16.65 | 16.57 | 16.57 | 16.57 | 1,492 | +0.05(+0.31%) |
May 26, 2016 | 16.61 | 16.61 | 16.51 | 16.52 | 5,781 | +0.10(+0.61%) |
May 25, 2016 | 16.55 | 16.58 | 16.37 | 16.42 | 5,782 | +0.00(+0.00%) |
May 24, 2016 | 16.39 | 16.42 | 16.30 | 16.42 | 32,135 | +0.27(+1.64%) |
May 23, 2016 | 16.27 | 16.27 | 16.16 | 16.16 | 2,980 | -0.17(-1.02%) |
May 20, 2016 | 16.34 | 16.34 | 16.30 | 16.32 | 936 | +0.16(+0.98%) |
May 19, 2016 | 16.12 | 16.17 | 16.08 | 16.16 | 14,552 | -0.12(-0.73%) |
May 18, 2016 | 16.31 | 16.36 | 16.20 | 16.28 | 25,247 | -0.07(-0.41%) |
May 17, 2016 | 16.21 | 16.35 | 16.21 | 16.35 | 953 | -0.05(-0.33%) |
May 16, 2016 | 16.45 | 16.45 | 16.38 | 16.40 | 3,108 | +0.26(+1.59%) |
May 13, 2016 | 16.44 | 16.44 | 16.15 | 16.15 | 1,247 | -0.47(-2.81%) |
May 12, 2016 | 16.71 | 16.72 | 16.46 | 16.61 | 16,166 | -0.03(-0.19%) |
May 11, 2016 | 16.60 | 16.70 | 16.55 | 16.65 | 19,630 | +0.06(+0.39%) |
May 10, 2016 | 16.58 | 16.58 | 16.58 | 16.58 | 1,109 | +0.28(+1.73%) |
May 09, 2016 | 16.44 | 16.44 | 16.30 | 16.30 | 2,760 | -0.25(-1.51%) |
May 06, 2016 | 16.60 | 16.60 | 16.42 | 16.55 | 2,620 | +0.14(+0.87%) |
May 05, 2016 | 16.60 | 16.64 | 16.41 | 16.41 | 10,759 | -0.14(-0.87%) |
May 04, 2016 | 16.49 | 16.69 | 16.45 | 16.55 | 18,048 | -0.12(-0.72%) |
May 03, 2016 | 16.87 | 16.87 | 16.65 | 16.67 | 89,221 | -0.50(-2.90%) |
Apr 29, 2016 | 17.11 | 17.17 | 17.17 | 17.17 | 100 | -0.17(-0.97%) |
Apr 28, 2016 | 17.33 | 17.40 | 17.15 | 17.34 | 17,965 | -0.11(-0.65%) |
Apr 27, 2016 | 17.28 | 17.45 | 17.21 | 17.45 | 4,822 | +0.17(+0.99%) |
Apr 26, 2016 | 17.35 | 17.35 | 17.23 | 17.28 | 7,451 | +0.07(+0.41%) |
Apr 25, 2016 | 17.25 | 17.35 | 17.15 | 17.21 | 3,559 | -0.04(-0.23%) |
Apr 22, 2016 | 17.31 | 17.31 | 17.18 | 17.25 | 3,045 | -0.05(-0.27%) |
Apr 21, 2016 | 17.31 | 17.32 | 17.27 | 17.30 | 2,418 | -0.18(-1.04%) |
Apr 20, 2016 | 17.44 | 17.55 | 17.39 | 17.48 | 4,751 | +0.00(+0.00%) |
Apr 19, 2016 | 17.39 | 17.54 | 17.39 | 17.48 | 15,040 | +0.16(+0.95%) |
Apr 18, 2016 | 17.13 | 17.36 | 17.13 | 17.31 | 6,953 | +0.00(+0.00%) |
Apr 15, 2016 | 17.34 | 17.36 | 17.12 | 17.31 | 8,075 | +0.09(+0.52%) |
Apr 14, 2016 | 17.30 | 17.34 | 17.21 | 17.22 | 7,128 | -0.15(-0.86%) |
Apr 13, 2016 | 17.18 | 17.38 | 17.17 | 17.37 | 4,915 | +0.27(+1.58%) |
Apr 12, 2016 | 16.80 | 17.13 | 16.80 | 17.10 | 4,985 | +0.34(+2.01%) |
Apr 11, 2016 | 16.81 | 16.95 | 16.77 | 16.77 | 1,901 | +0.06(+0.34%) |
Apr 08, 2016 | 16.64 | 16.79 | 16.57 | 16.71 | 3,745 | +0.41(+2.53%) |
Apr 07, 2016 | 16.48 | 16.48 | 16.30 | 16.30 | 2,172 | -0.34(-2.04%) |
Apr 06, 2016 | 16.42 | 16.64 | 16.42 | 16.64 | 13,374 | +0.06(+0.38%) |
Apr 05, 2016 | 16.62 | 16.62 | 16.51 | 16.57 | 4,975 | -0.24(-1.43%) |
Apr 04, 2016 | 16.96 | 16.98 | 16.81 | 16.81 | 3,321 | -0.27(-1.56%) |