Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.09 | 16.61 | 16.08 | 16.55 | 12,050,880 | +0.54(+3.38%) |
Jun 29, 2016 | 15.84 | 16.05 | 15.67 | 16.01 | 11,457,749 | +0.35(+2.22%) |
Jun 28, 2016 | 15.59 | 15.74 | 15.50 | 15.66 | 8,783,950 | +0.26(+1.68%) |
Jun 27, 2016 | 15.76 | 15.76 | 15.26 | 15.40 | 11,181,886 | -0.51(-3.20%) |
Jun 24, 2016 | 16.21 | 16.42 | 15.91 | 15.91 | 17,252,274 | -0.89(-5.29%) |
Jun 23, 2016 | 16.80 | 16.89 | 16.64 | 16.80 | 7,759,842 | +0.19(+1.17%) |
Jun 22, 2016 | 16.54 | 16.84 | 16.50 | 16.61 | 9,687,536 | +0.15(+0.88%) |
Jun 21, 2016 | 16.53 | 16.57 | 16.44 | 16.46 | 6,598,931 | -0.05(-0.29%) |
Jun 20, 2016 | 16.70 | 16.74 | 16.50 | 16.51 | 8,038,236 | +0.11(+0.69%) |
Jun 17, 2016 | 16.21 | 16.48 | 16.20 | 16.40 | 13,447,229 | +0.15(+0.90%) |
Jun 16, 2016 | 16.19 | 16.31 | 16.10 | 16.25 | 8,396,370 | -0.07(-0.45%) |
Jun 15, 2016 | 16.50 | 16.52 | 16.31 | 16.32 | 6,182,142 | -0.06(-0.35%) |
Jun 14, 2016 | 16.31 | 16.53 | 16.28 | 16.38 | 7,037,508 | +0.02(+0.15%) |
Jun 13, 2016 | 16.46 | 16.57 | 16.34 | 16.36 | 12,211,637 | -0.23(-1.36%) |
Jun 10, 2016 | 16.49 | 16.65 | 16.27 | 16.58 | 13,495,839 | -0.41(-2.43%) |
Jun 09, 2016 | 16.87 | 17.03 | 16.71 | 16.99 | 9,635,940 | +0.04(+0.24%) |
Jun 08, 2016 | 17.05 | 17.09 | 16.85 | 16.95 | 9,809,998 | -0.09(-0.52%) |
Jun 07, 2016 | 17.05 | 17.21 | 17.02 | 17.04 | 12,608,206 | +0.02(+0.14%) |
Jun 06, 2016 | 17.10 | 17.21 | 17.01 | 17.02 | 10,393,863 | -0.02(-0.10%) |
Jun 03, 2016 | 16.96 | 17.08 | 16.78 | 17.04 | 8,628,934 | -0.06(-0.38%) |
Jun 02, 2016 | 16.78 | 17.12 | 16.75 | 17.10 | 12,351,022 | +0.32(+1.88%) |
Jun 01, 2016 | 16.72 | 16.87 | 16.60 | 16.78 | 9,132,781 | -0.10(-0.57%) |
May 31, 2016 | 16.53 | 16.93 | 16.53 | 16.88 | 19,663,554 | +0.31(+1.85%) |
May 27, 2016 | 16.22 | 16.57 | 16.57 | 16.57 | 15,416,640 | +0.31(+1.89%) |
May 26, 2016 | 16.11 | 16.28 | 16.09 | 16.27 | 9,129,851 | +0.21(+1.33%) |
May 25, 2016 | 16.19 | 16.25 | 16.01 | 16.05 | 10,383,317 | -0.07(-0.45%) |
May 24, 2016 | 15.91 | 16.19 | 15.89 | 16.13 | 10,034,580 | +0.30(+1.88%) |
May 23, 2016 | 15.70 | 15.96 | 15.66 | 15.83 | 15,128,739 | +0.17(+1.08%) |
May 20, 2016 | 15.32 | 15.70 | 15.32 | 15.66 | 12,813,045 | +0.46(+3.01%) |
May 19, 2016 | 15.11 | 15.27 | 15.05 | 15.20 | 11,466,359 | -0.03(-0.21%) |
May 18, 2016 | 15.26 | 15.59 | 15.20 | 15.23 | 9,925,247 | -0.10(-0.68%) |
May 17, 2016 | 15.39 | 15.54 | 15.28 | 15.34 | 10,435,827 | -0.08(-0.52%) |
May 16, 2016 | 15.01 | 15.44 | 15.01 | 15.42 | 13,857,442 | +0.42(+2.78%) |
May 13, 2016 | 15.13 | 15.28 | 14.99 | 15.00 | 14,866,600 | -0.15(-1.01%) |
May 12, 2016 | 15.19 | 15.30 | 14.97 | 15.15 | 18,377,488 | +0.01(+0.05%) |
May 11, 2016 | 15.08 | 15.24 | 15.04 | 15.15 | 13,461,494 | +0.01(+0.05%) |
May 10, 2016 | 14.83 | 15.15 | 14.76 | 15.14 | 11,178,216 | +0.42(+2.84%) |
May 09, 2016 | 14.80 | 14.95 | 14.68 | 14.72 | 8,880,569 | -0.08(-0.54%) |
May 06, 2016 | 14.66 | 14.91 | 14.63 | 14.80 | 7,469,281 | +0.10(+0.66%) |
May 05, 2016 | 14.75 | 14.87 | 14.70 | 14.70 | 8,856,323 | -0.04(-0.27%) |
May 04, 2016 | 14.88 | 14.95 | 14.62 | 14.74 | 9,630,015 | -0.20(-1.34%) |
May 03, 2016 | 14.95 | 15.00 | 14.81 | 14.95 | 11,356,209 | -0.15(-1.01%) |
May 02, 2016 | 15.04 | 15.20 | 15.01 | 15.10 | 10,582,027 | +0.11(+0.75%) |
Apr 29, 2016 | 15.15 | 15.17 | 14.87 | 14.99 | 13,197,373 | -0.18(-1.16%) |
Apr 28, 2016 | 15.44 | 15.44 | 15.15 | 15.16 | 18,228,848 | -0.33(-2.12%) |
Apr 27, 2016 | 15.44 | 15.57 | 15.33 | 15.49 | 23,119,796 | +0.06(+0.42%) |
Apr 26, 2016 | 16.51 | 16.65 | 15.40 | 15.43 | 49,715,040 | -1.40(-8.35%) |
Apr 25, 2016 | 16.75 | 16.86 | 16.70 | 16.83 | 10,106,457 | -0.02(-0.09%) |
Apr 22, 2016 | 16.61 | 16.95 | 16.61 | 16.85 | 7,352,729 | +0.15(+0.91%) |
Apr 21, 2016 | 16.82 | 16.91 | 16.68 | 16.70 | 8,753,320 | -0.14(-0.86%) |
Apr 20, 2016 | 16.81 | 16.92 | 16.79 | 16.84 | 5,794,645 | +0.04(+0.24%) |
Apr 19, 2016 | 16.89 | 16.90 | 16.70 | 16.80 | 6,656,012 | +0.01(+0.05%) |
Apr 18, 2016 | 16.64 | 16.88 | 16.64 | 16.79 | 7,077,125 | +0.00(+0.00%) |
Apr 15, 2016 | 16.67 | 16.86 | 16.65 | 16.79 | 11,156,540 | +0.12(+0.72%) |
Apr 14, 2016 | 16.86 | 16.93 | 16.45 | 16.67 | 10,797,644 | -0.25(-1.47%) |
Apr 13, 2016 | 16.82 | 16.96 | 16.77 | 16.92 | 11,655,986 | +0.20(+1.20%) |
Apr 12, 2016 | 16.87 | 16.92 | 16.66 | 16.72 | 14,167,054 | +0.17(+1.02%) |
Apr 11, 2016 | 16.52 | 16.73 | 16.51 | 16.55 | 7,992,947 | +0.07(+0.44%) |
Apr 08, 2016 | 16.69 | 16.80 | 16.41 | 16.48 | 10,963,049 | -0.10(-0.63%) |
Apr 07, 2016 | 16.66 | 16.74 | 16.53 | 16.58 | 9,156,136 | -0.12(-0.72%) |
Apr 06, 2016 | 16.52 | 16.74 | 16.39 | 16.70 | 7,762,313 | +0.16(+0.97%) |
Apr 05, 2016 | 16.52 | 16.64 | 16.40 | 16.54 | 7,419,955 | -0.14(-0.82%) |
Apr 04, 2016 | 16.69 | 16.82 | 16.67 | 16.68 | 8,169,730 | -0.04(-0.24%) |