Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.08 | 17.13 | 16.99 | 17.07 | 459,627 | -0.07(-0.41%) |
Jun 29, 2016 | 16.99 | 17.18 | 16.99 | 17.15 | 466,441 | +0.26(+1.54%) |
Jun 28, 2016 | 16.67 | 16.90 | 16.67 | 16.88 | 129,833 | +0.21(+1.28%) |
Jun 27, 2016 | 16.74 | 16.74 | 16.60 | 16.67 | 161,083 | -0.06(-0.33%) |
Jun 24, 2016 | 16.70 | 16.78 | 16.70 | 16.73 | 67,983 | -0.24(-1.44%) |
Jun 23, 2016 | 16.76 | 17.01 | 16.76 | 16.97 | 86,042 | +0.09(+0.51%) |
Jun 22, 2016 | 17.00 | 17.10 | 16.86 | 16.88 | 51,393 | -0.08(-0.47%) |
Jun 21, 2016 | 16.94 | 17.00 | 16.90 | 16.96 | 214,280 | -0.12(-0.69%) |
Jun 20, 2016 | 17.05 | 17.11 | 17.00 | 17.08 | 51,215 | +0.08(+0.46%) |
Jun 17, 2016 | 16.96 | 17.03 | 16.90 | 17.00 | 358,979 | +0.22(+1.32%) |
Jun 16, 2016 | 17.03 | 17.03 | 16.78 | 16.78 | 201,498 | -0.20(-1.16%) |
Jun 15, 2016 | 17.04 | 17.07 | 16.98 | 16.98 | 33,359 | -0.03(-0.19%) |
Jun 14, 2016 | 16.97 | 17.04 | 16.88 | 17.01 | 55,511 | -0.01(-0.05%) |
Jun 13, 2016 | 17.09 | 17.10 | 16.99 | 17.02 | 43,342 | -0.06(-0.37%) |
Jun 10, 2016 | 17.15 | 17.22 | 17.07 | 17.08 | 95,532 | -0.14(-0.82%) |
Jun 09, 2016 | 17.19 | 17.26 | 17.18 | 17.22 | 324,245 | -0.07(-0.41%) |
Jun 08, 2016 | 17.15 | 17.30 | 17.15 | 17.29 | 303,493 | +0.28(+1.67%) |
Jun 07, 2016 | 16.93 | 17.02 | 16.93 | 17.01 | 104,430 | +0.03(+0.19%) |
Jun 06, 2016 | 17.02 | 17.11 | 16.94 | 16.98 | 79,865 | +0.08(+0.47%) |
Jun 03, 2016 | 16.85 | 16.90 | 16.82 | 16.90 | 62,195 | +0.18(+1.08%) |
Jun 02, 2016 | 16.51 | 16.77 | 16.51 | 16.72 | 219,329 | +0.11(+0.66%) |
Jun 01, 2016 | 16.51 | 16.62 | 16.51 | 16.61 | 59,214 | +0.02(+0.09%) |
May 31, 2016 | 16.64 | 16.73 | 16.55 | 16.59 | 90,312 | -0.03(-0.19%) |
May 27, 2016 | 16.59 | 16.62 | 16.62 | 16.62 | 54,016 | +0.02(+0.14%) |
May 26, 2016 | 16.52 | 16.70 | 16.50 | 16.60 | 81,377 | +0.09(+0.57%) |
May 25, 2016 | 16.47 | 16.53 | 16.43 | 16.51 | 242,179 | +0.09(+0.53%) |
May 24, 2016 | 16.38 | 16.47 | 16.38 | 16.42 | 316,286 | +0.00(+0.00%) |
May 23, 2016 | 16.48 | 16.48 | 16.40 | 16.42 | 50,190 | -0.16(-0.95%) |
May 20, 2016 | 16.59 | 16.61 | 16.51 | 16.58 | 124,783 | +0.06(+0.38%) |
May 19, 2016 | 16.55 | 16.56 | 16.44 | 16.51 | 472,099 | -0.17(-0.99%) |
May 18, 2016 | 16.77 | 16.81 | 16.65 | 16.68 | 679,148 | -0.16(-0.94%) |
May 17, 2016 | 16.79 | 16.84 | 16.71 | 16.84 | 522,420 | +0.10(+0.61%) |
May 16, 2016 | 16.75 | 16.76 | 16.66 | 16.73 | 37,813 | +0.07(+0.43%) |
May 13, 2016 | 16.61 | 16.66 | 16.55 | 16.66 | 67,618 | -0.01(-0.05%) |
May 12, 2016 | 16.70 | 16.75 | 16.61 | 16.67 | 47,697 | -0.02(-0.14%) |
May 11, 2016 | 16.61 | 16.86 | 16.55 | 16.70 | 68,705 | +0.17(+1.05%) |
May 10, 2016 | 16.41 | 16.59 | 16.38 | 16.52 | 978,104 | +0.23(+1.40%) |
May 09, 2016 | 16.41 | 16.41 | 16.27 | 16.29 | 343,572 | -0.22(-1.34%) |
May 06, 2016 | 16.45 | 16.53 | 16.44 | 16.51 | 20,478 | +0.09(+0.53%) |
May 05, 2016 | 16.70 | 16.70 | 16.41 | 16.43 | 52,322 | -0.20(-1.19%) |
May 04, 2016 | 16.62 | 16.62 | 16.53 | 16.62 | 41,539 | +0.02(+0.14%) |
May 03, 2016 | 16.74 | 16.77 | 16.56 | 16.60 | 70,541 | -0.16(-0.94%) |
May 02, 2016 | 16.81 | 16.81 | 16.70 | 16.76 | 129,150 | -0.06(-0.33%) |
Apr 29, 2016 | 16.78 | 16.81 | 16.74 | 16.81 | 367,457 | +0.18(+1.09%) |
Apr 28, 2016 | 16.60 | 16.68 | 16.60 | 16.63 | 54,810 | +0.06(+0.33%) |
Apr 27, 2016 | 16.43 | 16.58 | 16.43 | 16.58 | 111,577 | +0.08(+0.48%) |
Apr 26, 2016 | 16.46 | 16.52 | 16.36 | 16.50 | 77,071 | +0.14(+0.87%) |
Apr 25, 2016 | 16.55 | 16.55 | 16.32 | 16.36 | 174,442 | +0.07(+0.44%) |
Apr 22, 2016 | 16.52 | 16.58 | 16.25 | 16.29 | 3,051,252 | -0.24(-1.43%) |
Apr 21, 2016 | 16.63 | 16.64 | 16.43 | 16.52 | 51,180 | -0.01(-0.05%) |
Apr 20, 2016 | 16.31 | 16.60 | 16.31 | 16.53 | 281,795 | +0.20(+1.21%) |
Apr 19, 2016 | 16.19 | 16.34 | 16.19 | 16.33 | 27,468 | +0.24(+1.52%) |
Apr 18, 2016 | 16.01 | 16.14 | 16.01 | 16.09 | 32,487 | +0.07(+0.44%) |
Apr 15, 2016 | 15.98 | 16.04 | 15.84 | 16.02 | 267,827 | +0.09(+0.59%) |
Apr 14, 2016 | 16.01 | 16.02 | 15.91 | 15.92 | 385,992 | -0.09(-0.59%) |
Apr 13, 2016 | 16.00 | 16.06 | 15.99 | 16.02 | 3,216,655 | +0.06(+0.35%) |
Apr 12, 2016 | 15.90 | 16.01 | 15.87 | 15.96 | 34,293 | +0.20(+1.25%) |
Apr 11, 2016 | 15.74 | 15.81 | 15.74 | 15.77 | 177,824 | +0.06(+0.35%) |
Apr 08, 2016 | 15.47 | 15.75 | 15.47 | 15.71 | 136,221 | +0.25(+1.63%) |
Apr 07, 2016 | 15.55 | 15.56 | 15.43 | 15.46 | 3,671,641 | -0.13(-0.81%) |
Apr 06, 2016 | 15.55 | 15.65 | 15.51 | 15.58 | 95,953 | +0.01(+0.05%) |
Apr 05, 2016 | 15.56 | 15.59 | 15.51 | 15.58 | 44,762 | -0.02(-0.15%) |
Apr 04, 2016 | 15.69 | 15.76 | 15.58 | 15.60 | 40,712 | -0.17(-1.10%) |