Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.03 | 17.42 | 16.98 | 17.42 | 2,117,545 | +0.46(+2.69%) |
Jun 29, 2016 | 16.76 | 16.99 | 16.75 | 16.96 | 1,299,435 | +0.33(+1.96%) |
Jun 28, 2016 | 15.93 | 16.65 | 15.93 | 16.63 | 1,954,438 | +0.45(+2.79%) |
Jun 27, 2016 | 16.40 | 16.41 | 16.13 | 16.18 | 1,931,946 | -0.37(-2.22%) |
Jun 24, 2016 | 16.58 | 16.78 | 16.52 | 16.55 | 2,353,513 | -0.64(-3.71%) |
Jun 23, 2016 | 17.05 | 17.19 | 17.04 | 17.19 | 1,141,789 | +0.29(+1.73%) |
Jun 22, 2016 | 16.90 | 16.98 | 16.84 | 16.89 | 819,691 | +0.01(+0.08%) |
Jun 21, 2016 | 16.71 | 16.91 | 16.71 | 16.88 | 1,382,148 | +0.17(+1.03%) |
Jun 20, 2016 | 16.72 | 16.82 | 16.69 | 16.71 | 969,000 | +0.16(+0.96%) |
Jun 17, 2016 | 16.54 | 16.61 | 16.43 | 16.55 | 1,899,403 | -0.03(-0.17%) |
Jun 16, 2016 | 16.42 | 16.58 | 16.39 | 16.58 | 974,187 | +0.06(+0.34%) |
Jun 15, 2016 | 16.62 | 16.66 | 16.49 | 16.52 | 1,055,672 | -0.09(-0.56%) |
Jun 14, 2016 | 16.68 | 16.73 | 16.59 | 16.62 | 776,477 | -0.11(-0.67%) |
Jun 13, 2016 | 16.89 | 16.93 | 16.71 | 16.73 | 753,594 | -0.20(-1.15%) |
Jun 10, 2016 | 16.88 | 16.99 | 16.87 | 16.92 | 920,215 | -0.07(-0.44%) |
Jun 09, 2016 | 16.89 | 17.02 | 16.85 | 17.00 | 644,380 | +0.07(+0.44%) |
Jun 08, 2016 | 16.86 | 16.95 | 16.84 | 16.92 | 1,450,848 | +0.04(+0.25%) |
Jun 07, 2016 | 16.83 | 16.92 | 16.83 | 16.88 | 944,031 | +0.07(+0.44%) |
Jun 06, 2016 | 16.72 | 16.84 | 16.72 | 16.81 | 759,963 | +0.08(+0.50%) |
Jun 03, 2016 | 16.75 | 16.79 | 16.61 | 16.72 | 918,199 | -0.08(-0.50%) |
Jun 02, 2016 | 16.72 | 16.81 | 16.66 | 16.81 | 826,610 | +0.07(+0.39%) |
Jun 01, 2016 | 16.66 | 16.74 | 16.61 | 16.74 | 1,172,085 | -0.02(-0.11%) |
May 31, 2016 | 16.73 | 16.89 | 16.71 | 16.76 | 1,260,425 | +0.04(+0.25%) |
May 27, 2016 | 16.65 | 16.72 | 16.72 | 16.72 | 1,343,446 | +0.05(+0.31%) |
May 26, 2016 | 16.62 | 16.73 | 16.57 | 16.67 | 1,597,887 | +0.05(+0.31%) |
May 25, 2016 | 16.58 | 16.71 | 16.53 | 16.62 | 1,232,704 | +0.07(+0.42%) |
May 24, 2016 | 16.36 | 16.55 | 16.35 | 16.55 | 1,810,924 | +0.25(+1.54%) |
May 23, 2016 | 16.36 | 16.37 | 16.26 | 16.30 | 938,688 | -0.07(-0.40%) |
May 20, 2016 | 16.37 | 16.44 | 16.29 | 16.36 | 1,596,443 | +0.02(+0.14%) |
May 19, 2016 | 16.35 | 16.39 | 16.21 | 16.34 | 991,034 | -0.10(-0.59%) |
May 18, 2016 | 16.28 | 16.51 | 16.22 | 16.43 | 1,320,056 | +0.14(+0.86%) |
May 17, 2016 | 16.44 | 16.51 | 16.19 | 16.30 | 1,313,259 | -0.17(-1.02%) |
May 16, 2016 | 16.31 | 16.54 | 16.31 | 16.46 | 1,122,522 | +0.13(+0.83%) |
May 13, 2016 | 16.38 | 16.40 | 16.25 | 16.33 | 2,105,552 | -0.07(-0.45%) |
May 12, 2016 | 16.42 | 16.49 | 16.33 | 16.40 | 1,739,969 | +0.05(+0.28%) |
May 11, 2016 | 16.45 | 16.57 | 16.34 | 16.36 | 1,325,676 | -0.16(-0.98%) |
May 10, 2016 | 16.41 | 16.52 | 16.36 | 16.52 | 1,190,881 | +0.18(+1.11%) |
May 09, 2016 | 16.17 | 16.34 | 16.17 | 16.34 | 1,253,742 | +0.12(+0.74%) |
May 06, 2016 | 16.27 | 16.32 | 16.16 | 16.22 | 1,882,903 | -0.11(-0.68%) |
May 05, 2016 | 16.31 | 16.44 | 16.27 | 16.33 | 1,263,893 | +0.03(+0.18%) |
May 04, 2016 | 16.22 | 16.33 | 16.16 | 16.30 | 1,552,397 | -0.07(-0.42%) |
May 03, 2016 | 16.32 | 16.39 | 16.19 | 16.37 | 1,188,938 | -0.07(-0.45%) |
May 02, 2016 | 16.32 | 16.45 | 16.28 | 16.44 | 1,313,211 | +0.18(+1.11%) |
Apr 29, 2016 | 16.08 | 16.30 | 16.04 | 16.26 | 2,531,715 | +0.08(+0.49%) |
Apr 28, 2016 | 16.22 | 16.28 | 16.14 | 16.18 | 1,403,444 | -0.14(-0.85%) |
Apr 27, 2016 | 16.34 | 16.44 | 16.22 | 16.32 | 1,152,436 | -0.03(-0.20%) |
Apr 26, 2016 | 16.17 | 16.36 | 16.15 | 16.35 | 1,557,571 | +0.14(+0.89%) |
Apr 25, 2016 | 16.05 | 16.21 | 15.99 | 16.21 | 1,706,041 | +0.14(+0.89%) |
Apr 22, 2016 | 15.88 | 16.07 | 15.88 | 16.07 | 1,626,705 | +0.18(+1.14%) |
Apr 21, 2016 | 16.01 | 16.14 | 15.88 | 15.89 | 1,320,977 | -0.16(-0.98%) |
Apr 20, 2016 | 15.98 | 16.09 | 15.89 | 16.04 | 2,130,741 | +0.06(+0.41%) |
Apr 19, 2016 | 16.04 | 16.21 | 15.85 | 15.98 | 4,724,194 | -0.69(-4.17%) |
Apr 18, 2016 | 16.44 | 16.69 | 16.40 | 16.67 | 2,458,462 | +0.22(+1.35%) |
Apr 15, 2016 | 16.46 | 16.50 | 16.36 | 16.45 | 1,840,097 | +0.00(+0.00%) |
Apr 14, 2016 | 16.49 | 16.54 | 16.40 | 16.45 | 1,671,195 | +0.01(+0.06%) |
Apr 13, 2016 | 16.34 | 16.45 | 16.26 | 16.44 | 1,183,350 | +0.20(+1.26%) |
Apr 12, 2016 | 16.13 | 16.25 | 16.05 | 16.24 | 1,072,342 | +0.15(+0.92%) |
Apr 11, 2016 | 16.13 | 16.29 | 16.08 | 16.09 | 1,215,961 | +0.05(+0.29%) |
Apr 08, 2016 | 16.18 | 16.22 | 16.02 | 16.04 | 656,332 | -0.00(-0.03%) |
Apr 07, 2016 | 16.16 | 16.20 | 15.95 | 16.05 | 1,409,936 | -0.19(-1.17%) |
Apr 06, 2016 | 16.20 | 16.30 | 16.16 | 16.24 | 1,346,789 | +0.01(+0.09%) |
Apr 05, 2016 | 16.25 | 16.40 | 16.21 | 16.22 | 1,347,424 | -0.19(-1.13%) |
Apr 04, 2016 | 16.50 | 16.57 | 16.39 | 16.41 | 1,203,190 | -0.08(-0.51%) |