Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.58 | 17.01 | 16.32 | 16.97 | 286,705 | +0.46(+2.79%) |
Jun 29, 2016 | 16.30 | 16.64 | 16.30 | 16.51 | 303,155 | +0.21(+1.29%) |
Jun 28, 2016 | 16.46 | 16.54 | 16.09 | 16.30 | 345,582 | +0.10(+0.62%) |
Jun 27, 2016 | 16.15 | 16.20 | 15.49 | 16.20 | 384,881 | -0.31(-1.88%) |
Jun 24, 2016 | 16.33 | 16.59 | 15.86 | 16.51 | 734,613 | -0.88(-5.06%) |
Jun 23, 2016 | 16.90 | 18.06 | 16.75 | 17.39 | 748,380 | +0.74(+4.44%) |
Jun 22, 2016 | 16.61 | 16.86 | 16.32 | 16.65 | 250,107 | +0.10(+0.60%) |
Jun 21, 2016 | 16.08 | 16.60 | 15.99 | 16.55 | 489,677 | +0.34(+2.10%) |
Jun 20, 2016 | 16.05 | 16.95 | 15.84 | 16.21 | 484,376 | +0.46(+2.92%) |
Jun 17, 2016 | 15.85 | 15.97 | 15.67 | 15.75 | 311,297 | -0.15(-0.94%) |
Jun 16, 2016 | 16.02 | 16.02 | 15.57 | 15.90 | 300,062 | -0.33(-2.03%) |
Jun 15, 2016 | 16.15 | 16.59 | 16.11 | 16.23 | 213,844 | +0.07(+0.43%) |
Jun 14, 2016 | 16.25 | 16.41 | 15.94 | 16.16 | 243,418 | -0.17(-1.04%) |
Jun 13, 2016 | 16.49 | 16.60 | 16.24 | 16.33 | 185,806 | -0.20(-1.21%) |
Jun 10, 2016 | 16.45 | 16.72 | 16.35 | 16.53 | 195,682 | -0.16(-0.96%) |
Jun 09, 2016 | 16.60 | 16.83 | 16.40 | 16.69 | 224,807 | -0.07(-0.42%) |
Jun 08, 2016 | 16.53 | 16.81 | 16.20 | 16.76 | 161,171 | +0.25(+1.51%) |
Jun 07, 2016 | 16.47 | 16.58 | 16.18 | 16.51 | 178,770 | +0.13(+0.79%) |
Jun 06, 2016 | 16.63 | 16.74 | 16.19 | 16.38 | 199,056 | -0.28(-1.68%) |
Jun 03, 2016 | 16.53 | 17.01 | 16.44 | 16.66 | 194,260 | +0.10(+0.60%) |
Jun 02, 2016 | 16.66 | 16.88 | 16.38 | 16.56 | 257,425 | -0.13(-0.78%) |
Jun 01, 2016 | 16.86 | 16.93 | 16.50 | 16.69 | 289,952 | -0.29(-1.71%) |
May 31, 2016 | 17.27 | 17.39 | 16.82 | 16.98 | 339,548 | -0.17(-0.99%) |
May 27, 2016 | 16.69 | 17.15 | 17.15 | 17.15 | 143,700 | +0.42(+2.51%) |
May 26, 2016 | 17.01 | 17.07 | 16.67 | 16.73 | 132,757 | -0.24(-1.41%) |
May 25, 2016 | 16.81 | 17.18 | 16.81 | 16.97 | 186,141 | +0.18(+1.07%) |
May 24, 2016 | 16.63 | 16.93 | 16.41 | 16.79 | 229,933 | +0.26(+1.57%) |
May 23, 2016 | 16.82 | 17.00 | 16.30 | 16.53 | 306,736 | -0.33(-1.96%) |
May 20, 2016 | 16.34 | 16.88 | 16.34 | 16.86 | 157,209 | +0.57(+3.50%) |
May 19, 2016 | 16.76 | 16.99 | 16.27 | 16.29 | 281,315 | -0.54(-3.21%) |
May 18, 2016 | 17.50 | 17.53 | 16.57 | 16.83 | 546,746 | -0.78(-4.43%) |
May 17, 2016 | 18.08 | 18.20 | 17.56 | 17.61 | 205,983 | -0.44(-2.44%) |
May 16, 2016 | 17.72 | 18.15 | 17.62 | 18.05 | 199,818 | +0.34(+1.92%) |
May 13, 2016 | 17.98 | 18.20 | 17.57 | 17.71 | 197,494 | -0.41(-2.26%) |
May 12, 2016 | 17.72 | 18.27 | 17.66 | 18.12 | 237,676 | +0.42(+2.37%) |
May 11, 2016 | 18.48 | 18.50 | 17.65 | 17.70 | 200,489 | -1.01(-5.40%) |
May 10, 2016 | 18.53 | 18.73 | 18.30 | 18.71 | 139,971 | +0.31(+1.68%) |
May 09, 2016 | 18.47 | 18.51 | 18.08 | 18.40 | 204,595 | +0.17(+0.93%) |
May 06, 2016 | 18.15 | 18.51 | 17.95 | 18.23 | 161,743 | +0.09(+0.50%) |
May 05, 2016 | 18.80 | 18.80 | 18.02 | 18.14 | 229,157 | -0.57(-3.05%) |
May 04, 2016 | 18.95 | 19.29 | 18.68 | 18.71 | 238,783 | -0.39(-2.04%) |
May 03, 2016 | 18.92 | 19.28 | 18.88 | 19.10 | 169,693 | -0.08(-0.42%) |
May 02, 2016 | 19.25 | 19.32 | 18.95 | 19.18 | 311,191 | +0.17(+0.89%) |
Apr 29, 2016 | 19.48 | 19.53 | 18.94 | 19.01 | 311,957 | -0.40(-2.06%) |
Apr 28, 2016 | 19.56 | 19.64 | 19.35 | 19.41 | 429,073 | -0.37(-1.87%) |
Apr 27, 2016 | 19.99 | 20.30 | 19.52 | 19.78 | 333,683 | -0.13(-0.65%) |
Apr 26, 2016 | 20.43 | 20.50 | 18.69 | 19.91 | 541,430 | +0.85(+4.46%) |
Apr 25, 2016 | 19.38 | 19.66 | 18.92 | 19.06 | 619,110 | -0.46(-2.36%) |
Apr 22, 2016 | 18.63 | 19.58 | 18.44 | 19.52 | 400,612 | +0.76(+4.05%) |
Apr 21, 2016 | 18.52 | 18.78 | 18.29 | 18.76 | 203,058 | +0.23(+1.24%) |
Apr 20, 2016 | 18.34 | 18.91 | 18.34 | 18.53 | 315,810 | +0.13(+0.71%) |
Apr 19, 2016 | 18.14 | 18.45 | 18.13 | 18.40 | 199,657 | +0.26(+1.43%) |
Apr 18, 2016 | 17.65 | 18.14 | 17.56 | 18.14 | 80,215 | +0.44(+2.49%) |
Apr 15, 2016 | 17.62 | 17.82 | 17.55 | 17.70 | 102,309 | +0.02(+0.11%) |
Apr 14, 2016 | 17.64 | 17.87 | 17.44 | 17.68 | 125,303 | +0.03(+0.17%) |
Apr 13, 2016 | 16.93 | 18.01 | 16.93 | 17.65 | 189,975 | +0.85(+5.06%) |
Apr 12, 2016 | 16.64 | 16.98 | 16.46 | 16.80 | 136,634 | +0.19(+1.14%) |
Apr 11, 2016 | 16.88 | 17.00 | 16.55 | 16.61 | 240,238 | -0.14(-0.84%) |
Apr 08, 2016 | 16.61 | 16.90 | 16.44 | 16.75 | 258,759 | +0.31(+1.89%) |
Apr 07, 2016 | 17.31 | 17.53 | 16.29 | 16.44 | 569,731 | -1.11(-6.32%) |
Apr 06, 2016 | 17.54 | 17.80 | 17.32 | 17.55 | 282,718 | +0.05(+0.29%) |
Apr 05, 2016 | 18.23 | 18.41 | 17.49 | 17.50 | 252,300 | -0.95(-5.15%) |
Apr 04, 2016 | 19.46 | 19.47 | 18.27 | 18.45 | 248,768 | -1.04(-5.34%) |