Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.31 | 17.70 | 17.20 | 17.69 | 5,403,234 | +0.44(+2.58%) |
Jun 29, 2016 | 17.02 | 17.37 | 16.96 | 17.24 | 5,968,457 | +0.40(+2.37%) |
Jun 28, 2016 | 16.57 | 16.96 | 16.52 | 16.84 | 3,991,738 | +0.50(+3.05%) |
Jun 27, 2016 | 16.53 | 16.56 | 16.07 | 16.34 | 7,028,678 | -0.35(-2.12%) |
Jun 24, 2016 | 16.65 | 17.12 | 16.63 | 16.70 | 10,102,366 | -0.69(-3.97%) |
Jun 23, 2016 | 17.40 | 17.41 | 17.19 | 17.39 | 5,495,155 | +0.26(+1.54%) |
Jun 22, 2016 | 17.32 | 17.41 | 17.11 | 17.12 | 3,986,683 | -0.21(-1.20%) |
Jun 21, 2016 | 17.50 | 17.58 | 17.07 | 17.33 | 7,242,666 | +0.01(+0.05%) |
Jun 20, 2016 | 17.50 | 17.63 | 17.31 | 17.32 | 4,397,438 | +0.04(+0.21%) |
Jun 17, 2016 | 16.91 | 17.39 | 16.87 | 17.29 | 4,189,009 | +0.34(+2.04%) |
Jun 16, 2016 | 16.89 | 16.97 | 16.78 | 16.94 | 2,270,454 | -0.05(-0.27%) |
Jun 15, 2016 | 16.91 | 17.23 | 16.84 | 16.99 | 2,808,495 | +0.12(+0.70%) |
Jun 14, 2016 | 17.05 | 17.19 | 16.77 | 16.87 | 2,795,600 | -0.22(-1.27%) |
Jun 13, 2016 | 17.35 | 17.55 | 17.07 | 17.09 | 4,052,674 | -0.35(-2.03%) |
Jun 10, 2016 | 17.58 | 17.64 | 17.38 | 17.44 | 3,944,956 | -0.33(-1.84%) |
Jun 09, 2016 | 17.79 | 17.86 | 17.69 | 17.77 | 3,371,551 | -0.11(-0.61%) |
Jun 08, 2016 | 17.66 | 17.97 | 17.56 | 17.88 | 6,013,593 | +0.30(+1.70%) |
Jun 07, 2016 | 16.96 | 17.95 | 16.90 | 17.58 | 12,926,531 | +0.69(+4.08%) |
Jun 06, 2016 | 17.02 | 17.06 | 16.82 | 16.89 | 6,531,239 | -0.08(-0.48%) |
Jun 03, 2016 | 17.06 | 17.06 | 16.61 | 16.97 | 2,674,931 | -0.09(-0.53%) |
Jun 02, 2016 | 16.95 | 17.10 | 16.85 | 17.06 | 9,960,910 | +0.02(+0.11%) |
Jun 01, 2016 | 16.94 | 17.07 | 16.72 | 17.04 | 3,261,727 | +0.10(+0.59%) |
May 31, 2016 | 17.06 | 17.07 | 16.88 | 16.94 | 3,845,313 | -0.09(-0.53%) |
May 27, 2016 | 17.01 | 17.03 | 17.03 | 17.03 | 2,928,945 | +0.00(+0.00%) |
May 26, 2016 | 16.90 | 17.09 | 16.83 | 17.03 | 3,636,192 | +0.14(+0.86%) |
May 25, 2016 | 17.01 | 17.19 | 16.87 | 16.89 | 3,644,562 | -0.03(-0.16%) |
May 24, 2016 | 16.43 | 17.03 | 16.23 | 16.91 | 7,337,897 | +0.82(+5.11%) |
May 23, 2016 | 16.27 | 16.39 | 16.07 | 16.09 | 3,389,513 | -0.22(-1.33%) |
May 20, 2016 | 16.14 | 16.36 | 16.06 | 16.31 | 3,716,544 | +0.24(+1.52%) |
May 19, 2016 | 16.14 | 16.28 | 15.88 | 16.07 | 3,704,509 | -0.22(-1.33%) |
May 18, 2016 | 16.37 | 16.62 | 16.19 | 16.28 | 5,411,977 | -0.13(-0.77%) |
May 17, 2016 | 16.41 | 16.63 | 16.31 | 16.41 | 3,654,385 | -0.04(-0.22%) |
May 16, 2016 | 16.27 | 16.49 | 16.26 | 16.45 | 2,370,326 | +0.21(+1.28%) |
May 13, 2016 | 16.36 | 16.58 | 16.21 | 16.24 | 4,199,277 | -0.19(-1.15%) |
May 12, 2016 | 16.47 | 16.54 | 16.33 | 16.43 | 3,516,047 | +0.04(+0.22%) |
May 11, 2016 | 16.43 | 16.58 | 16.29 | 16.39 | 5,366,921 | -0.08(-0.49%) |
May 10, 2016 | 16.58 | 16.62 | 16.38 | 16.47 | 5,354,572 | -0.04(-0.22%) |
May 09, 2016 | 16.45 | 16.68 | 16.40 | 16.51 | 2,691,348 | +0.05(+0.27%) |
May 06, 2016 | 16.36 | 16.66 | 16.28 | 16.46 | 4,993,531 | +0.04(+0.22%) |
May 05, 2016 | 16.60 | 16.68 | 16.32 | 16.43 | 5,308,788 | -0.10(-0.60%) |
May 04, 2016 | 16.26 | 16.58 | 16.17 | 16.53 | 9,307,772 | +0.09(+0.55%) |
May 03, 2016 | 16.53 | 16.64 | 16.26 | 16.44 | 7,798,653 | -0.22(-1.30%) |
May 02, 2016 | 16.68 | 16.85 | 16.58 | 16.65 | 7,168,365 | +0.05(+0.27%) |
Apr 29, 2016 | 16.71 | 16.82 | 16.44 | 16.61 | 6,515,319 | -0.12(-0.70%) |
Apr 28, 2016 | 17.16 | 17.20 | 16.68 | 16.73 | 9,659,265 | -0.60(-3.44%) |
Apr 27, 2016 | 17.19 | 17.39 | 17.05 | 17.32 | 5,786,140 | +0.18(+1.05%) |
Apr 26, 2016 | 16.99 | 17.27 | 16.99 | 17.14 | 5,173,908 | +0.15(+0.90%) |
Apr 25, 2016 | 17.03 | 17.15 | 16.79 | 16.99 | 5,473,458 | -0.22(-1.26%) |
Apr 22, 2016 | 17.38 | 17.60 | 17.14 | 17.20 | 6,851,757 | -0.07(-0.42%) |
Apr 21, 2016 | 17.28 | 17.61 | 17.00 | 17.28 | 10,723,144 | -0.05(-0.26%) |
Apr 20, 2016 | 16.83 | 17.43 | 16.71 | 17.32 | 12,071,200 | +0.47(+2.79%) |
Apr 19, 2016 | 16.59 | 16.98 | 16.48 | 16.85 | 5,982,915 | +0.14(+0.81%) |
Apr 18, 2016 | 16.72 | 16.92 | 16.65 | 16.72 | 6,960,313 | -0.13(-0.75%) |
Apr 15, 2016 | 16.54 | 16.92 | 16.46 | 16.84 | 5,925,527 | +0.29(+1.75%) |
Apr 14, 2016 | 16.46 | 16.63 | 16.37 | 16.55 | 3,367,142 | +0.05(+0.27%) |
Apr 13, 2016 | 16.17 | 16.73 | 16.10 | 16.51 | 6,339,906 | +0.41(+2.52%) |
Apr 12, 2016 | 15.89 | 16.18 | 15.80 | 16.10 | 6,381,777 | +0.23(+1.42%) |
Apr 11, 2016 | 16.10 | 16.28 | 15.83 | 15.88 | 5,235,763 | -0.20(-1.24%) |
Apr 08, 2016 | 16.14 | 16.29 | 16.01 | 16.07 | 4,037,306 | +0.07(+0.45%) |
Apr 07, 2016 | 16.17 | 16.36 | 15.93 | 16.00 | 6,381,518 | -0.23(-1.45%) |
Apr 06, 2016 | 15.98 | 16.30 | 15.98 | 16.24 | 10,171,460 | +0.38(+2.39%) |
Apr 05, 2016 | 15.26 | 15.94 | 15.11 | 15.86 | 17,821,700 | +0.32(+2.03%) |
Apr 04, 2016 | 16.64 | 16.82 | 14.99 | 15.54 | 24,907,182 | -1.09(-6.57%) |