Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.04 | 17.14 | 17.04 | 17.12 | 5,600,031 | +0.08(+0.45%) |
Jun 29, 2016 | 16.97 | 17.06 | 16.91 | 17.05 | 2,170,914 | +0.16(+0.98%) |
Jun 28, 2016 | 16.87 | 16.90 | 16.84 | 16.88 | 4,126,356 | +0.13(+0.76%) |
Jun 27, 2016 | 16.91 | 16.91 | 16.76 | 16.76 | 5,672,499 | -0.17(-1.01%) |
Jun 24, 2016 | 16.84 | 17.02 | 16.83 | 16.93 | 2,790,964 | -0.23(-1.33%) |
Jun 23, 2016 | 17.11 | 17.16 | 17.09 | 17.16 | 7,024,202 | +0.12(+0.71%) |
Jun 22, 2016 | 17.02 | 17.05 | 17.02 | 17.04 | 5,153,755 | -0.01(-0.04%) |
Jun 21, 2016 | 17.00 | 17.04 | 16.98 | 17.04 | 3,275,917 | +0.08(+0.45%) |
Jun 20, 2016 | 17.00 | 17.03 | 16.97 | 16.97 | 1,628,219 | +0.05(+0.30%) |
Jun 17, 2016 | 16.89 | 16.93 | 16.89 | 16.91 | 4,254,882 | +0.02(+0.11%) |
Jun 16, 2016 | 16.88 | 16.91 | 16.84 | 16.90 | 1,004,252 | -0.03(-0.15%) |
Jun 15, 2016 | 16.91 | 16.97 | 16.91 | 16.92 | 2,642,432 | +0.00(+0.00%) |
Jun 14, 2016 | 16.97 | 16.98 | 16.90 | 16.92 | 4,947,604 | -0.03(-0.19%) |
Jun 13, 2016 | 17.00 | 17.02 | 16.95 | 16.95 | 2,446,367 | -0.06(-0.34%) |
Jun 10, 2016 | 17.07 | 17.07 | 16.99 | 17.01 | 2,221,638 | -0.06(-0.33%) |
Jun 09, 2016 | 17.09 | 17.09 | 17.06 | 17.07 | 3,457,390 | -0.03(-0.15%) |
Jun 08, 2016 | 17.08 | 17.11 | 17.07 | 17.09 | 2,395,120 | +0.04(+0.22%) |
Jun 07, 2016 | 17.00 | 17.07 | 17.00 | 17.05 | 1,728,437 | +0.07(+0.41%) |
Jun 06, 2016 | 16.95 | 17.00 | 16.95 | 16.98 | 1,155,810 | +0.04(+0.22%) |
Jun 03, 2016 | 16.91 | 16.95 | 16.89 | 16.95 | 1,318,281 | +0.04(+0.23%) |
Jun 02, 2016 | 16.86 | 16.91 | 16.85 | 16.91 | 834,699 | +0.02(+0.11%) |
Jun 01, 2016 | 16.86 | 16.90 | 16.84 | 16.89 | 1,143,943 | +0.02(+0.12%) |
May 31, 2016 | 16.88 | 16.90 | 16.86 | 16.87 | 2,634,670 | +0.01(+0.04%) |
May 27, 2016 | 16.86 | 16.86 | 16.86 | 16.86 | 6,666,856 | +0.00(+0.00%) |
May 26, 2016 | 16.86 | 16.90 | 16.84 | 16.86 | 2,563,433 | +0.01(+0.07%) |
May 25, 2016 | 16.85 | 16.88 | 16.85 | 16.85 | 5,131,639 | +0.02(+0.11%) |
May 24, 2016 | 16.77 | 16.84 | 16.77 | 16.83 | 1,971,252 | +0.08(+0.45%) |
May 23, 2016 | 16.76 | 16.77 | 16.73 | 16.76 | 981,858 | +0.01(+0.08%) |
May 20, 2016 | 16.72 | 16.76 | 16.72 | 16.74 | 3,860,383 | +0.01(+0.08%) |
May 19, 2016 | 16.70 | 16.74 | 16.68 | 16.73 | 1,083,775 | +0.01(+0.04%) |
May 18, 2016 | 16.74 | 16.77 | 16.72 | 16.72 | 1,001,259 | -0.02(-0.11%) |
May 17, 2016 | 16.66 | 16.76 | 16.66 | 16.74 | 925,241 | +0.00(+0.00%) |
May 16, 2016 | 16.71 | 16.74 | 16.67 | 16.74 | 741,571 | +0.06(+0.34%) |
May 13, 2016 | 16.71 | 16.73 | 16.68 | 16.69 | 1,388,918 | -0.06(-0.34%) |
May 12, 2016 | 16.70 | 16.75 | 16.70 | 16.74 | 562,017 | +0.02(+0.11%) |
May 11, 2016 | 16.71 | 16.77 | 16.63 | 16.72 | 844,521 | +0.01(+0.08%) |
May 10, 2016 | 16.66 | 16.72 | 16.60 | 16.71 | 1,117,831 | +0.07(+0.42%) |
May 09, 2016 | 16.62 | 16.69 | 16.62 | 16.64 | 902,552 | -0.01(-0.08%) |
May 06, 2016 | 16.63 | 16.67 | 16.62 | 16.65 | 893,258 | -0.01(-0.08%) |
May 05, 2016 | 16.71 | 16.71 | 16.65 | 16.67 | 1,013,562 | -0.01(-0.04%) |
May 04, 2016 | 16.70 | 16.70 | 16.64 | 16.67 | 3,446,023 | -0.03(-0.19%) |
May 03, 2016 | 16.68 | 16.72 | 16.68 | 16.70 | 1,381,188 | -0.02(-0.11%) |
May 02, 2016 | 16.74 | 16.75 | 16.71 | 16.72 | 993,407 | +0.01(+0.04%) |
Apr 29, 2016 | 16.71 | 16.73 | 16.67 | 16.72 | 3,169,565 | +0.03(+0.19%) |
Apr 28, 2016 | 16.68 | 16.73 | 16.67 | 16.68 | 3,142,459 | -0.01(-0.07%) |
Apr 27, 2016 | 16.59 | 16.71 | 16.59 | 16.70 | 1,918,012 | +0.07(+0.42%) |
Apr 26, 2016 | 16.63 | 16.63 | 16.60 | 16.63 | 1,103,250 | +0.03(+0.15%) |
Apr 25, 2016 | 16.61 | 16.65 | 16.59 | 16.60 | 895,959 | -0.02(-0.11%) |
Apr 22, 2016 | 16.61 | 16.64 | 16.60 | 16.62 | 632,765 | +0.03(+0.19%) |
Apr 21, 2016 | 16.63 | 16.63 | 16.59 | 16.59 | 1,277,103 | -0.02(-0.11%) |
Apr 20, 2016 | 16.56 | 16.64 | 16.56 | 16.61 | 1,118,453 | +0.05(+0.30%) |
Apr 19, 2016 | 16.53 | 16.57 | 16.49 | 16.56 | 1,198,522 | +0.07(+0.42%) |
Apr 18, 2016 | 16.41 | 16.49 | 16.40 | 16.49 | 2,600,211 | +0.07(+0.42%) |
Apr 15, 2016 | 16.38 | 16.43 | 16.38 | 16.42 | 6,239,102 | +0.03(+0.15%) |
Apr 14, 2016 | 16.41 | 16.42 | 16.37 | 16.40 | 526,206 | +0.01(+0.06%) |
Apr 13, 2016 | 16.31 | 16.40 | 16.30 | 16.39 | 1,112,842 | +0.09(+0.56%) |
Apr 12, 2016 | 16.26 | 16.30 | 16.25 | 16.30 | 1,551,989 | +0.06(+0.35%) |
Apr 11, 2016 | 16.23 | 16.25 | 16.18 | 16.24 | 635,191 | +0.04(+0.27%) |
Apr 08, 2016 | 16.19 | 16.21 | 16.16 | 16.19 | 1,169,674 | +0.06(+0.35%) |
Apr 07, 2016 | 16.16 | 16.16 | 16.11 | 16.14 | 1,173,104 | -0.01(-0.08%) |
Apr 06, 2016 | 16.12 | 16.21 | 16.09 | 16.15 | 1,163,439 | +0.06(+0.39%) |
Apr 05, 2016 | 16.10 | 16.14 | 16.08 | 16.09 | 3,720,023 | -0.06(-0.39%) |
Apr 04, 2016 | 16.20 | 16.21 | 16.13 | 16.15 | 1,285,217 | -0.04(-0.27%) |