Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.73 | 17.28 | 16.62 | 17.27 | 3,851,491 | +0.63(+3.76%) |
Jun 29, 2016 | 16.66 | 16.78 | 16.39 | 16.65 | 2,760,820 | +0.21(+1.25%) |
Jun 28, 2016 | 16.46 | 16.53 | 16.20 | 16.44 | 3,804,333 | +0.23(+1.44%) |
Jun 27, 2016 | 17.16 | 17.16 | 16.15 | 16.21 | 3,217,102 | -1.12(-6.48%) |
Jun 24, 2016 | 17.77 | 18.11 | 17.32 | 17.33 | 4,272,131 | -1.28(-6.88%) |
Jun 23, 2016 | 18.25 | 18.62 | 18.20 | 18.61 | 3,619,315 | +0.56(+3.11%) |
Jun 22, 2016 | 17.67 | 18.24 | 17.57 | 18.05 | 3,475,352 | +0.45(+2.55%) |
Jun 21, 2016 | 17.99 | 18.06 | 17.58 | 17.60 | 5,965,132 | -0.33(-1.83%) |
Jun 20, 2016 | 18.05 | 18.21 | 17.93 | 17.93 | 4,420,220 | +0.21(+1.16%) |
Jun 17, 2016 | 17.53 | 17.75 | 17.45 | 17.72 | 5,126,362 | +0.16(+0.91%) |
Jun 16, 2016 | 16.96 | 17.61 | 16.84 | 17.56 | 8,602,142 | +0.33(+1.90%) |
Jun 15, 2016 | 17.30 | 17.45 | 17.23 | 17.24 | 4,750,706 | -0.06(-0.32%) |
Jun 14, 2016 | 17.29 | 17.35 | 17.16 | 17.29 | 3,864,460 | -0.09(-0.54%) |
Jun 13, 2016 | 17.53 | 17.74 | 17.35 | 17.39 | 3,451,020 | -0.25(-1.43%) |
Jun 10, 2016 | 17.66 | 17.83 | 17.53 | 17.64 | 3,620,325 | -0.22(-1.26%) |
Jun 09, 2016 | 17.81 | 17.94 | 17.69 | 17.86 | 2,565,399 | -0.04(-0.21%) |
Jun 08, 2016 | 17.97 | 17.97 | 17.85 | 17.90 | 1,977,070 | -0.06(-0.31%) |
Jun 07, 2016 | 17.75 | 18.12 | 17.70 | 17.96 | 2,515,492 | -0.38(-2.09%) |
Jun 06, 2016 | 18.16 | 18.40 | 18.09 | 18.34 | 1,184,855 | +0.17(+0.93%) |
Jun 03, 2016 | 18.28 | 18.28 | 17.99 | 18.17 | 1,559,608 | -0.16(-0.87%) |
Jun 02, 2016 | 18.08 | 18.34 | 18.05 | 18.33 | 1,762,282 | +0.19(+1.03%) |
Jun 01, 2016 | 17.77 | 18.20 | 17.70 | 18.14 | 1,910,778 | +0.30(+1.68%) |
May 31, 2016 | 17.82 | 17.95 | 17.69 | 17.84 | 2,496,792 | +0.05(+0.26%) |
May 27, 2016 | 17.53 | 17.80 | 17.80 | 17.80 | 3,392,610 | +0.28(+1.60%) |
May 26, 2016 | 17.25 | 17.63 | 16.87 | 17.52 | 4,678,742 | +0.22(+1.24%) |
May 25, 2016 | 17.14 | 17.46 | 17.11 | 17.30 | 1,946,939 | +0.21(+1.20%) |
May 24, 2016 | 16.84 | 17.15 | 16.82 | 17.10 | 2,361,207 | +0.32(+1.90%) |
May 23, 2016 | 16.50 | 16.82 | 16.39 | 16.78 | 1,866,560 | +0.34(+2.05%) |
May 20, 2016 | 16.21 | 16.52 | 16.11 | 16.44 | 1,494,350 | +0.36(+2.27%) |
May 19, 2016 | 15.99 | 16.20 | 15.85 | 16.08 | 1,303,897 | -0.02(-0.12%) |
May 18, 2016 | 16.10 | 16.37 | 16.00 | 16.09 | 1,572,565 | -0.06(-0.35%) |
May 17, 2016 | 16.04 | 16.35 | 15.92 | 16.15 | 2,381,663 | +0.07(+0.41%) |
May 16, 2016 | 15.80 | 16.13 | 15.80 | 16.09 | 1,323,178 | +0.30(+1.90%) |
May 13, 2016 | 15.88 | 16.09 | 15.69 | 15.79 | 1,592,963 | -0.12(-0.76%) |
May 12, 2016 | 16.08 | 16.22 | 15.69 | 15.91 | 2,705,006 | -0.12(-0.76%) |
May 11, 2016 | 16.04 | 16.15 | 15.98 | 16.03 | 1,372,133 | -0.09(-0.58%) |
May 10, 2016 | 15.97 | 16.13 | 15.86 | 16.12 | 1,650,661 | +0.16(+0.99%) |
May 09, 2016 | 15.90 | 16.17 | 15.83 | 15.96 | 2,056,720 | +0.10(+0.65%) |
May 06, 2016 | 15.87 | 15.92 | 15.65 | 15.86 | 2,738,860 | -0.05(-0.29%) |
May 05, 2016 | 16.06 | 16.13 | 15.80 | 15.91 | 1,865,750 | -0.10(-0.64%) |
May 04, 2016 | 16.05 | 16.18 | 15.88 | 16.01 | 2,500,881 | -0.13(-0.81%) |
May 03, 2016 | 15.97 | 16.20 | 15.85 | 16.14 | 2,498,414 | +0.05(+0.29%) |
May 02, 2016 | 16.18 | 16.18 | 15.78 | 16.09 | 2,916,414 | -0.07(-0.40%) |
Apr 29, 2016 | 16.34 | 16.36 | 15.95 | 16.16 | 2,323,005 | -0.23(-1.42%) |
Apr 28, 2016 | 16.66 | 16.69 | 16.36 | 16.39 | 1,881,895 | -0.36(-2.17%) |
Apr 27, 2016 | 16.60 | 16.79 | 16.36 | 16.75 | 2,141,773 | -0.06(-0.33%) |
Apr 26, 2016 | 16.70 | 16.93 | 16.63 | 16.81 | 2,977,157 | +0.21(+1.29%) |
Apr 25, 2016 | 16.63 | 16.72 | 16.57 | 16.60 | 1,540,623 | -0.12(-0.72%) |
Apr 22, 2016 | 16.57 | 16.79 | 16.46 | 16.72 | 2,056,434 | +0.08(+0.50%) |
Apr 21, 2016 | 16.91 | 17.01 | 16.55 | 16.63 | 1,980,544 | -0.24(-1.43%) |
Apr 20, 2016 | 16.85 | 17.03 | 16.69 | 16.88 | 2,897,836 | +0.07(+0.39%) |
Apr 19, 2016 | 17.02 | 17.18 | 16.79 | 16.81 | 2,610,542 | -0.08(-0.50%) |
Apr 18, 2016 | 16.62 | 16.94 | 16.60 | 16.89 | 2,124,602 | +0.25(+1.51%) |
Apr 15, 2016 | 16.68 | 16.80 | 16.44 | 16.64 | 3,078,328 | -0.11(-0.67%) |
Apr 14, 2016 | 17.18 | 17.18 | 16.55 | 16.75 | 2,191,842 | -0.44(-2.54%) |
Apr 13, 2016 | 16.85 | 17.21 | 16.74 | 17.19 | 1,979,070 | +0.55(+3.30%) |
Apr 12, 2016 | 16.94 | 16.97 | 16.55 | 16.64 | 3,312,106 | -0.21(-1.27%) |
Apr 11, 2016 | 16.88 | 16.92 | 16.58 | 16.86 | 3,505,240 | +0.13(+0.78%) |
Apr 08, 2016 | 17.10 | 17.14 | 16.63 | 16.73 | 3,212,845 | -0.20(-1.21%) |
Apr 07, 2016 | 17.07 | 17.16 | 16.84 | 16.93 | 2,813,952 | -0.24(-1.41%) |
Apr 06, 2016 | 17.28 | 17.33 | 17.05 | 17.17 | 2,794,231 | -0.15(-0.86%) |
Apr 05, 2016 | 17.54 | 17.63 | 17.28 | 17.32 | 2,474,605 | -0.34(-1.90%) |
Apr 04, 2016 | 17.84 | 17.87 | 17.55 | 17.66 | 2,364,028 | -0.21(-1.20%) |