Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.80 | 17.41 | 16.75 | 17.41 | 278,963 | +0.61(+3.62%) |
Jun 29, 2016 | 16.58 | 16.86 | 16.56 | 16.80 | 173,609 | +0.39(+2.39%) |
Jun 28, 2016 | 16.74 | 16.87 | 16.38 | 16.41 | 280,390 | -0.16(-0.99%) |
Jun 27, 2016 | 16.48 | 16.79 | 16.32 | 16.57 | 600,488 | -0.05(-0.30%) |
Jun 24, 2016 | 16.19 | 16.98 | 16.19 | 16.62 | 429,564 | -0.37(-2.20%) |
Jun 23, 2016 | 16.73 | 17.01 | 16.73 | 16.99 | 163,832 | +0.44(+2.68%) |
Jun 22, 2016 | 16.54 | 16.70 | 16.43 | 16.55 | 177,345 | +0.08(+0.50%) |
Jun 21, 2016 | 16.61 | 16.77 | 16.39 | 16.47 | 147,473 | -0.12(-0.72%) |
Jun 20, 2016 | 16.58 | 16.79 | 16.54 | 16.59 | 197,183 | +0.23(+1.43%) |
Jun 17, 2016 | 16.49 | 16.55 | 16.28 | 16.36 | 403,210 | -0.08(-0.46%) |
Jun 16, 2016 | 16.31 | 16.49 | 16.18 | 16.43 | 192,866 | -0.03(-0.19%) |
Jun 15, 2016 | 16.76 | 16.81 | 16.45 | 16.46 | 190,826 | -0.16(-0.99%) |
Jun 14, 2016 | 16.87 | 16.87 | 16.41 | 16.63 | 237,374 | -0.24(-1.43%) |
Jun 13, 2016 | 17.11 | 17.15 | 16.82 | 16.87 | 136,196 | -0.30(-1.77%) |
Jun 10, 2016 | 17.32 | 17.41 | 17.14 | 17.17 | 100,329 | -0.34(-1.95%) |
Jun 09, 2016 | 17.44 | 17.56 | 17.27 | 17.51 | 98,927 | -0.04(-0.25%) |
Jun 08, 2016 | 17.36 | 17.60 | 17.28 | 17.56 | 172,144 | +0.24(+1.39%) |
Jun 07, 2016 | 17.32 | 17.49 | 17.23 | 17.32 | 151,184 | -0.02(-0.11%) |
Jun 06, 2016 | 17.41 | 17.55 | 17.26 | 17.34 | 273,352 | -0.10(-0.58%) |
Jun 03, 2016 | 17.58 | 17.58 | 17.27 | 17.44 | 125,608 | -0.15(-0.82%) |
Jun 02, 2016 | 17.55 | 17.59 | 17.24 | 17.58 | 159,963 | -0.09(-0.50%) |
Jun 01, 2016 | 17.27 | 17.75 | 17.16 | 17.67 | 209,018 | +0.38(+2.19%) |
May 31, 2016 | 17.61 | 17.61 | 17.10 | 17.29 | 463,595 | -0.32(-1.79%) |
May 27, 2016 | 17.57 | 17.61 | 17.61 | 17.61 | 312,775 | +0.09(+0.50%) |
May 26, 2016 | 17.68 | 17.88 | 17.49 | 17.52 | 238,299 | -0.23(-1.31%) |
May 25, 2016 | 17.80 | 17.92 | 17.66 | 17.75 | 184,272 | +0.02(+0.11%) |
May 24, 2016 | 17.33 | 17.78 | 17.33 | 17.73 | 192,491 | +0.55(+3.19%) |
May 23, 2016 | 17.24 | 17.38 | 17.01 | 17.18 | 152,598 | -0.06(-0.37%) |
May 20, 2016 | 17.10 | 17.37 | 16.99 | 17.25 | 194,939 | +0.27(+1.60%) |
May 19, 2016 | 17.03 | 17.03 | 16.75 | 16.98 | 175,608 | -0.23(-1.32%) |
May 18, 2016 | 17.05 | 17.36 | 16.93 | 17.20 | 292,254 | +0.04(+0.22%) |
May 17, 2016 | 17.81 | 17.81 | 17.01 | 17.17 | 340,298 | -0.65(-3.64%) |
May 16, 2016 | 17.46 | 18.00 | 17.42 | 17.81 | 322,917 | +0.26(+1.51%) |
May 13, 2016 | 17.17 | 17.93 | 17.17 | 17.55 | 248,292 | +0.32(+1.87%) |
May 12, 2016 | 17.44 | 17.58 | 17.18 | 17.23 | 203,363 | -0.16(-0.91%) |
May 11, 2016 | 17.80 | 17.83 | 17.39 | 17.39 | 192,396 | -0.42(-2.34%) |
May 10, 2016 | 17.49 | 18.03 | 17.41 | 17.80 | 252,483 | +0.29(+1.65%) |
May 09, 2016 | 17.64 | 17.76 | 17.39 | 17.51 | 431,167 | -0.13(-0.75%) |
May 06, 2016 | 17.54 | 17.75 | 17.41 | 17.64 | 437,610 | +0.01(+0.07%) |
May 05, 2016 | 16.34 | 17.73 | 16.33 | 17.63 | 372,081 | +1.47(+9.08%) |
May 04, 2016 | 16.47 | 16.68 | 16.05 | 16.16 | 456,624 | -0.35(-2.10%) |
May 03, 2016 | 16.78 | 16.88 | 16.46 | 16.51 | 171,411 | -0.39(-2.31%) |
May 02, 2016 | 16.79 | 16.99 | 16.62 | 16.90 | 256,987 | +0.19(+1.13%) |
Apr 29, 2016 | 16.75 | 16.97 | 16.51 | 16.71 | 477,039 | +0.01(+0.08%) |
Apr 28, 2016 | 17.02 | 17.20 | 16.66 | 16.70 | 182,503 | -0.45(-2.61%) |
Apr 27, 2016 | 17.00 | 17.29 | 16.91 | 17.15 | 354,387 | +0.10(+0.59%) |
Apr 26, 2016 | 16.83 | 17.06 | 16.78 | 17.05 | 435,823 | +0.30(+1.81%) |
Apr 25, 2016 | 17.26 | 17.26 | 16.63 | 16.74 | 233,018 | -0.61(-3.52%) |
Apr 22, 2016 | 17.04 | 17.49 | 17.04 | 17.35 | 251,264 | +0.34(+2.00%) |
Apr 21, 2016 | 17.10 | 17.28 | 17.00 | 17.01 | 321,897 | -0.09(-0.52%) |
Apr 20, 2016 | 17.00 | 17.20 | 16.86 | 17.10 | 194,149 | +0.16(+0.93%) |
Apr 19, 2016 | 17.27 | 17.35 | 16.95 | 16.95 | 256,455 | -0.23(-1.32%) |
Apr 18, 2016 | 17.17 | 17.25 | 17.10 | 17.17 | 189,845 | -0.01(-0.07%) |
Apr 15, 2016 | 17.30 | 17.39 | 17.10 | 17.18 | 166,782 | -0.20(-1.16%) |
Apr 14, 2016 | 17.22 | 17.53 | 16.83 | 17.39 | 311,438 | +0.14(+0.84%) |
Apr 13, 2016 | 16.80 | 17.27 | 16.80 | 17.24 | 416,536 | +0.46(+2.74%) |
Apr 12, 2016 | 16.73 | 17.05 | 16.73 | 16.78 | 292,166 | +0.05(+0.30%) |
Apr 11, 2016 | 16.98 | 17.21 | 16.72 | 16.73 | 296,938 | -0.13(-0.79%) |
Apr 08, 2016 | 16.68 | 17.18 | 16.62 | 16.86 | 518,971 | +0.26(+1.56%) |
Apr 07, 2016 | 16.76 | 17.13 | 16.55 | 16.60 | 693,718 | -0.35(-2.08%) |
Apr 06, 2016 | 16.91 | 17.01 | 16.76 | 16.96 | 475,898 | -0.01(-0.04%) |
Apr 05, 2016 | 17.01 | 17.44 | 16.91 | 16.96 | 350,123 | -0.17(-0.99%) |
Apr 04, 2016 | 17.80 | 17.81 | 17.10 | 17.13 | 411,077 | -0.64(-3.58%) |