Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.26 | 17.36 | 17.26 | 17.34 | 5,529,182 | +0.08(+0.45%) |
Jun 29, 2016 | 17.18 | 17.28 | 17.13 | 17.27 | 2,143,448 | +0.17(+0.98%) |
Jun 28, 2016 | 17.09 | 17.12 | 17.05 | 17.10 | 4,074,150 | +0.13(+0.76%) |
Jun 27, 2016 | 17.13 | 17.13 | 16.97 | 16.97 | 5,600,732 | -0.17(-1.01%) |
Jun 24, 2016 | 17.05 | 17.23 | 17.04 | 17.14 | 2,755,653 | -0.23(-1.33%) |
Jun 23, 2016 | 17.32 | 17.38 | 17.31 | 17.38 | 6,935,334 | +0.12(+0.71%) |
Jun 22, 2016 | 17.24 | 17.27 | 17.24 | 17.25 | 5,088,551 | -0.01(-0.04%) |
Jun 21, 2016 | 17.22 | 17.26 | 17.20 | 17.26 | 3,234,471 | +0.08(+0.45%) |
Jun 20, 2016 | 17.22 | 17.25 | 17.18 | 17.18 | 1,607,619 | +0.05(+0.30%) |
Jun 17, 2016 | 17.11 | 17.15 | 17.11 | 17.13 | 4,201,050 | +0.02(+0.11%) |
Jun 16, 2016 | 17.10 | 17.13 | 17.05 | 17.11 | 991,546 | -0.03(-0.15%) |
Jun 15, 2016 | 17.13 | 17.19 | 17.13 | 17.14 | 2,609,001 | +0.00(+0.00%) |
Jun 14, 2016 | 17.18 | 17.19 | 17.12 | 17.14 | 4,885,009 | -0.03(-0.19%) |
Jun 13, 2016 | 17.22 | 17.23 | 17.17 | 17.17 | 2,415,416 | -0.06(-0.34%) |
Jun 10, 2016 | 17.29 | 17.29 | 17.21 | 17.23 | 2,193,531 | -0.06(-0.33%) |
Jun 09, 2016 | 17.31 | 17.31 | 17.28 | 17.29 | 3,413,648 | -0.03(-0.15%) |
Jun 08, 2016 | 17.30 | 17.32 | 17.29 | 17.31 | 2,364,818 | +0.04(+0.22%) |
Jun 07, 2016 | 17.22 | 17.29 | 17.22 | 17.27 | 1,706,569 | +0.07(+0.41%) |
Jun 06, 2016 | 17.16 | 17.21 | 17.16 | 17.20 | 1,141,187 | +0.04(+0.22%) |
Jun 03, 2016 | 17.13 | 17.16 | 17.11 | 17.16 | 1,301,602 | +0.04(+0.23%) |
Jun 02, 2016 | 17.08 | 17.13 | 17.06 | 17.13 | 824,138 | +0.02(+0.11%) |
Jun 01, 2016 | 17.07 | 17.11 | 17.05 | 17.11 | 1,129,470 | +0.02(+0.12%) |
May 31, 2016 | 17.09 | 17.12 | 17.08 | 17.08 | 2,601,336 | +0.01(+0.04%) |
May 27, 2016 | 17.08 | 17.08 | 17.08 | 17.08 | 6,582,509 | +0.00(+0.00%) |
May 26, 2016 | 17.07 | 17.12 | 17.06 | 17.08 | 2,531,001 | +0.01(+0.08%) |
May 25, 2016 | 17.07 | 17.09 | 17.06 | 17.07 | 5,066,715 | +0.02(+0.11%) |
May 24, 2016 | 16.99 | 17.05 | 16.98 | 17.05 | 1,946,312 | +0.08(+0.45%) |
May 23, 2016 | 16.97 | 16.98 | 16.94 | 16.97 | 969,436 | +0.01(+0.08%) |
May 20, 2016 | 16.93 | 16.98 | 16.93 | 16.96 | 3,811,543 | +0.01(+0.08%) |
May 19, 2016 | 16.92 | 16.95 | 16.89 | 16.94 | 1,070,064 | +0.01(+0.04%) |
May 18, 2016 | 16.96 | 16.99 | 16.93 | 16.94 | 988,591 | -0.02(-0.11%) |
May 17, 2016 | 16.87 | 16.97 | 16.87 | 16.96 | 913,536 | +0.00(+0.00%) |
May 16, 2016 | 16.93 | 16.96 | 16.89 | 16.96 | 732,189 | +0.06(+0.34%) |
May 13, 2016 | 16.93 | 16.94 | 16.89 | 16.90 | 1,371,346 | -0.06(-0.34%) |
May 12, 2016 | 16.91 | 16.96 | 16.91 | 16.96 | 554,906 | +0.02(+0.11%) |
May 11, 2016 | 16.93 | 16.98 | 16.84 | 16.94 | 833,837 | +0.01(+0.08%) |
May 10, 2016 | 16.87 | 16.93 | 16.82 | 16.93 | 1,103,688 | +0.07(+0.42%) |
May 09, 2016 | 16.84 | 16.90 | 16.84 | 16.85 | 891,134 | -0.01(-0.08%) |
May 06, 2016 | 16.85 | 16.88 | 16.84 | 16.87 | 881,956 | -0.01(-0.08%) |
May 05, 2016 | 16.93 | 16.93 | 16.87 | 16.88 | 1,000,738 | -0.01(-0.04%) |
May 04, 2016 | 16.91 | 16.91 | 16.85 | 16.89 | 3,402,425 | -0.03(-0.19%) |
May 03, 2016 | 16.89 | 16.94 | 16.89 | 16.92 | 1,363,714 | -0.02(-0.11%) |
May 02, 2016 | 16.95 | 16.96 | 16.93 | 16.94 | 980,839 | +0.01(+0.04%) |
Apr 29, 2016 | 16.92 | 16.94 | 16.88 | 16.93 | 3,129,464 | +0.03(+0.19%) |
Apr 28, 2016 | 16.90 | 16.94 | 16.89 | 16.90 | 3,102,702 | -0.01(-0.08%) |
Apr 27, 2016 | 16.80 | 16.92 | 16.80 | 16.91 | 1,893,746 | +0.07(+0.42%) |
Apr 26, 2016 | 16.85 | 16.85 | 16.81 | 16.84 | 1,089,292 | +0.03(+0.15%) |
Apr 25, 2016 | 16.82 | 16.86 | 16.80 | 16.82 | 884,624 | -0.02(-0.11%) |
Apr 22, 2016 | 16.82 | 16.85 | 16.81 | 16.84 | 624,759 | +0.03(+0.19%) |
Apr 21, 2016 | 16.85 | 16.85 | 16.80 | 16.80 | 1,260,945 | -0.02(-0.11%) |
Apr 20, 2016 | 16.77 | 16.85 | 16.77 | 16.82 | 1,104,302 | +0.05(+0.30%) |
Apr 19, 2016 | 16.74 | 16.78 | 16.70 | 16.77 | 1,183,358 | +0.07(+0.42%) |
Apr 18, 2016 | 16.62 | 16.70 | 16.61 | 16.70 | 2,567,314 | +0.07(+0.42%) |
Apr 15, 2016 | 16.59 | 16.64 | 16.59 | 16.63 | 6,160,166 | +0.03(+0.15%) |
Apr 14, 2016 | 16.62 | 16.63 | 16.58 | 16.61 | 519,548 | +0.01(+0.06%) |
Apr 13, 2016 | 16.52 | 16.61 | 16.50 | 16.60 | 1,098,762 | +0.09(+0.56%) |
Apr 12, 2016 | 16.47 | 16.50 | 16.46 | 16.50 | 1,532,353 | +0.06(+0.35%) |
Apr 11, 2016 | 16.43 | 16.46 | 16.39 | 16.45 | 627,155 | +0.04(+0.27%) |
Apr 08, 2016 | 16.40 | 16.42 | 16.37 | 16.40 | 1,154,875 | +0.06(+0.35%) |
Apr 07, 2016 | 16.37 | 16.37 | 16.32 | 16.34 | 1,158,263 | -0.01(-0.08%) |
Apr 06, 2016 | 16.33 | 16.41 | 16.29 | 16.36 | 1,148,720 | +0.06(+0.39%) |
Apr 05, 2016 | 16.31 | 16.35 | 16.28 | 16.29 | 3,672,959 | -0.06(-0.39%) |
Apr 04, 2016 | 16.41 | 16.42 | 16.34 | 16.36 | 1,268,957 | -0.04(-0.27%) |