Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.27 | 17.31 | 17.14 | 17.23 | 7,045,497 | +0.08(+0.48%) |
Jun 29, 2016 | 16.78 | 17.18 | 16.74 | 17.15 | 5,042,040 | +0.40(+2.40%) |
Jun 28, 2016 | 16.72 | 16.74 | 16.54 | 16.74 | 7,996,822 | +0.14(+0.85%) |
Jun 27, 2016 | 17.42 | 17.42 | 16.56 | 16.60 | 12,053,961 | -0.96(-5.48%) |
Jun 24, 2016 | 17.74 | 17.80 | 17.40 | 17.57 | 10,855,160 | -0.78(-4.27%) |
Jun 23, 2016 | 18.48 | 18.51 | 18.24 | 18.35 | 5,886,063 | +0.05(+0.29%) |
Jun 22, 2016 | 18.06 | 18.33 | 18.02 | 18.30 | 8,694,039 | +0.26(+1.45%) |
Jun 21, 2016 | 17.95 | 18.06 | 17.82 | 18.04 | 5,950,027 | +0.09(+0.50%) |
Jun 20, 2016 | 17.80 | 17.98 | 17.70 | 17.95 | 4,603,885 | +0.38(+2.17%) |
Jun 17, 2016 | 17.71 | 17.73 | 17.51 | 17.57 | 3,803,102 | -0.16(-0.88%) |
Jun 16, 2016 | 17.59 | 17.74 | 17.44 | 17.72 | 3,916,376 | +0.09(+0.51%) |
Jun 15, 2016 | 17.60 | 17.69 | 17.54 | 17.63 | 4,049,210 | +0.03(+0.17%) |
Jun 14, 2016 | 17.66 | 17.73 | 17.50 | 17.60 | 4,129,555 | -0.08(-0.46%) |
Jun 13, 2016 | 17.81 | 17.99 | 17.68 | 17.68 | 3,967,004 | -0.23(-1.29%) |
Jun 10, 2016 | 17.92 | 18.12 | 17.83 | 17.92 | 4,929,886 | -0.13(-0.70%) |
Jun 09, 2016 | 18.01 | 18.14 | 17.95 | 18.04 | 5,244,435 | -0.04(-0.21%) |
Jun 08, 2016 | 17.90 | 18.13 | 17.82 | 18.08 | 6,785,245 | +0.21(+1.17%) |
Jun 07, 2016 | 17.68 | 17.96 | 17.58 | 17.87 | 8,828,241 | +0.18(+1.01%) |
Jun 06, 2016 | 17.54 | 17.70 | 17.45 | 17.69 | 5,247,237 | +0.16(+0.89%) |
Jun 03, 2016 | 17.83 | 17.86 | 17.49 | 17.54 | 5,469,924 | -0.34(-1.92%) |
Jun 02, 2016 | 17.73 | 17.91 | 17.71 | 17.88 | 4,426,126 | +0.11(+0.63%) |
Jun 01, 2016 | 17.83 | 17.80 | 17.60 | 17.77 | 3,851,553 | -0.06(-0.33%) |
May 31, 2016 | 17.69 | 17.86 | 17.59 | 17.83 | 5,782,199 | +0.14(+0.80%) |
May 27, 2016 | 17.50 | 17.68 | 17.68 | 17.68 | 5,090,037 | +0.28(+1.58%) |
May 26, 2016 | 17.45 | 17.48 | 17.39 | 17.41 | 3,718,916 | -0.04(-0.21%) |
May 25, 2016 | 17.62 | 17.67 | 17.36 | 17.45 | 7,449,276 | -0.10(-0.59%) |
May 24, 2016 | 17.38 | 17.61 | 17.38 | 17.55 | 5,262,690 | +0.22(+1.28%) |
May 23, 2016 | 17.53 | 17.62 | 17.31 | 17.33 | 4,705,633 | -0.19(-1.10%) |
May 20, 2016 | 17.56 | 17.66 | 17.48 | 17.52 | 3,354,242 | +0.03(+0.17%) |
May 19, 2016 | 17.34 | 17.51 | 17.21 | 17.49 | 7,758,997 | +0.09(+0.51%) |
May 18, 2016 | 17.47 | 17.52 | 17.28 | 17.40 | 8,163,439 | -0.11(-0.63%) |
May 17, 2016 | 17.65 | 17.73 | 17.47 | 17.51 | 4,994,595 | -0.15(-0.84%) |
May 16, 2016 | 17.62 | 17.75 | 17.61 | 17.66 | 4,603,188 | +0.02(+0.13%) |
May 13, 2016 | 17.67 | 17.80 | 17.62 | 17.64 | 7,856,871 | -0.04(-0.25%) |
May 12, 2016 | 17.64 | 17.69 | 17.48 | 17.68 | 5,417,472 | +0.08(+0.46%) |
May 11, 2016 | 17.55 | 17.69 | 17.51 | 17.60 | 7,106,041 | -0.06(-0.34%) |
May 10, 2016 | 17.49 | 17.68 | 17.43 | 17.66 | 3,700,232 | +0.20(+1.15%) |
May 09, 2016 | 17.45 | 17.57 | 17.36 | 17.46 | 4,466,379 | -0.01(-0.08%) |
May 06, 2016 | 17.24 | 17.53 | 17.16 | 17.48 | 6,138,050 | +0.19(+1.11%) |
May 05, 2016 | 17.28 | 17.37 | 17.21 | 17.28 | 5,139,677 | +0.01(+0.04%) |
May 04, 2016 | 17.16 | 17.36 | 17.16 | 17.28 | 6,802,632 | +0.00(+0.00%) |
May 03, 2016 | 17.16 | 17.28 | 17.09 | 17.28 | 6,181,637 | -0.02(-0.13%) |
May 02, 2016 | 17.13 | 17.33 | 17.11 | 17.30 | 6,264,509 | +0.30(+1.74%) |
Apr 29, 2016 | 17.08 | 17.10 | 16.85 | 17.00 | 5,807,772 | -0.08(-0.48%) |
Apr 28, 2016 | 17.21 | 17.36 | 17.05 | 17.08 | 4,206,927 | -0.23(-1.33%) |
Apr 27, 2016 | 17.31 | 17.37 | 17.13 | 17.31 | 5,460,399 | -0.05(-0.30%) |
Apr 26, 2016 | 17.42 | 17.63 | 17.25 | 17.36 | 5,528,954 | -0.01(-0.04%) |
Apr 25, 2016 | 17.36 | 17.41 | 16.95 | 17.37 | 11,472,293 | +0.01(+0.04%) |
Apr 22, 2016 | 17.92 | 17.99 | 17.29 | 17.36 | 10,383,227 | +0.00(+0.00%) |
Apr 21, 2016 | 17.27 | 17.42 | 17.20 | 17.36 | 6,229,641 | +0.12(+0.69%) |
Apr 20, 2016 | 17.35 | 17.43 | 17.19 | 17.25 | 6,967,939 | -0.10(-0.60%) |
Apr 19, 2016 | 17.71 | 17.76 | 17.31 | 17.35 | 7,490,654 | -0.30(-1.68%) |
Apr 18, 2016 | 17.39 | 17.67 | 17.34 | 17.65 | 5,220,198 | +0.17(+0.98%) |
Apr 15, 2016 | 17.38 | 17.48 | 17.32 | 17.48 | 4,171,792 | +0.10(+0.60%) |
Apr 14, 2016 | 17.44 | 17.60 | 17.35 | 17.37 | 11,263,513 | -0.01(-0.09%) |
Apr 13, 2016 | 16.97 | 17.41 | 16.93 | 17.39 | 10,036,316 | +0.50(+2.94%) |
Apr 12, 2016 | 16.87 | 17.04 | 16.78 | 16.89 | 3,900,943 | +0.07(+0.40%) |
Apr 11, 2016 | 16.96 | 17.03 | 16.82 | 16.82 | 2,750,687 | -0.04(-0.22%) |
Apr 08, 2016 | 17.00 | 17.05 | 16.82 | 16.86 | 2,855,856 | -0.01(-0.04%) |
Apr 07, 2016 | 17.06 | 17.09 | 16.84 | 16.87 | 5,321,695 | -0.32(-1.85%) |
Apr 06, 2016 | 16.91 | 17.20 | 16.87 | 17.19 | 7,440,813 | +0.30(+1.80%) |
Apr 05, 2016 | 16.85 | 17.01 | 16.76 | 16.88 | 5,705,495 | -0.09(-0.52%) |
Apr 04, 2016 | 17.16 | 17.25 | 16.95 | 16.97 | 4,998,333 | -0.13(-0.74%) |