Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.65 | 16.89 | 16.60 | 16.84 | 32,901 | +0.30(+1.79%) |
Jun 29, 2016 | 16.45 | 16.58 | 16.41 | 16.55 | 313,061 | +0.42(+2.60%) |
Jun 28, 2016 | 16.00 | 16.13 | 15.94 | 16.13 | 43,844 | +0.56(+3.63%) |
Jun 27, 2016 | 15.69 | 15.69 | 15.41 | 15.56 | 81,944 | -0.37(-2.32%) |
Jun 24, 2016 | 16.01 | 16.37 | 15.77 | 15.93 | 178,044 | -1.53(-8.76%) |
Jun 23, 2016 | 17.26 | 17.48 | 17.18 | 17.46 | 41,534 | +0.52(+3.05%) |
Jun 22, 2016 | 17.06 | 17.13 | 16.95 | 16.95 | 25,230 | -0.02(-0.12%) |
Jun 21, 2016 | 16.96 | 17.06 | 16.87 | 16.97 | 50,265 | +0.10(+0.62%) |
Jun 20, 2016 | 16.92 | 16.96 | 16.86 | 16.86 | 28,979 | +0.48(+2.95%) |
Jun 17, 2016 | 16.25 | 16.38 | 16.22 | 16.38 | 19,393 | +0.20(+1.23%) |
Jun 16, 2016 | 15.93 | 16.19 | 15.80 | 16.18 | 25,886 | -0.01(-0.09%) |
Jun 15, 2016 | 16.14 | 16.31 | 16.14 | 16.20 | 24,918 | +0.15(+0.93%) |
Jun 14, 2016 | 16.16 | 16.16 | 15.94 | 16.05 | 44,077 | -0.23(-1.42%) |
Jun 13, 2016 | 16.36 | 16.42 | 16.26 | 16.28 | 22,468 | -0.20(-1.19%) |
Jun 10, 2016 | 16.64 | 16.64 | 16.41 | 16.47 | 28,771 | -0.54(-3.17%) |
Jun 09, 2016 | 17.00 | 17.03 | 16.94 | 17.01 | 30,543 | -0.24(-1.40%) |
Jun 08, 2016 | 17.25 | 17.31 | 17.22 | 17.25 | 38,713 | +0.11(+0.62%) |
Jun 07, 2016 | 17.17 | 17.20 | 17.13 | 17.15 | 34,472 | +0.11(+0.63%) |
Jun 06, 2016 | 16.98 | 17.07 | 16.98 | 17.04 | 17,879 | +0.14(+0.80%) |
Jun 03, 2016 | 16.83 | 16.91 | 16.79 | 16.91 | 44,949 | +0.19(+1.13%) |
Jun 02, 2016 | 16.69 | 16.73 | 16.66 | 16.72 | 23,942 | -0.02(-0.15%) |
Jun 01, 2016 | 16.67 | 16.77 | 16.61 | 16.74 | 18,483 | -0.09(-0.53%) |
May 31, 2016 | 17.01 | 17.03 | 16.79 | 16.83 | 23,219 | -0.10(-0.57%) |
May 27, 2016 | 16.91 | 16.93 | 16.93 | 16.93 | 24,053 | -0.11(-0.62%) |
May 26, 2016 | 17.03 | 17.03 | 16.95 | 17.03 | 20,221 | +0.06(+0.36%) |
May 25, 2016 | 16.91 | 16.98 | 16.91 | 16.97 | 17,701 | +0.19(+1.16%) |
May 24, 2016 | 16.64 | 16.81 | 16.64 | 16.78 | 41,181 | +0.17(+1.03%) |
May 23, 2016 | 16.59 | 16.64 | 16.59 | 16.61 | 7,293 | -0.06(-0.35%) |
May 20, 2016 | 16.74 | 16.74 | 16.66 | 16.66 | 10,402 | +0.10(+0.63%) |
May 19, 2016 | 16.61 | 16.61 | 16.49 | 16.56 | 25,952 | -0.13(-0.76%) |
May 18, 2016 | 16.71 | 16.91 | 16.67 | 16.69 | 14,586 | -0.07(-0.40%) |
May 17, 2016 | 16.79 | 16.89 | 16.71 | 16.75 | 46,828 | -0.04(-0.27%) |
May 16, 2016 | 16.68 | 16.82 | 16.68 | 16.80 | 5,550 | +0.25(+1.53%) |
May 13, 2016 | 16.66 | 16.68 | 16.54 | 16.54 | 40,752 | -0.27(-1.60%) |
May 12, 2016 | 16.81 | 16.84 | 16.72 | 16.81 | 13,152 | +0.02(+0.13%) |
May 11, 2016 | 16.84 | 16.87 | 16.75 | 16.79 | 43,475 | -0.06(-0.36%) |
May 10, 2016 | 16.73 | 16.87 | 16.73 | 16.85 | 13,142 | +0.19(+1.13%) |
May 09, 2016 | 16.73 | 16.74 | 16.66 | 16.66 | 19,151 | -0.07(-0.41%) |
May 06, 2016 | 16.59 | 16.76 | 16.59 | 16.73 | 39,429 | +0.03(+0.16%) |
May 05, 2016 | 16.81 | 16.81 | 16.68 | 16.71 | 11,246 | -0.04(-0.26%) |
May 04, 2016 | 16.81 | 16.86 | 16.69 | 16.75 | 31,300 | -0.29(-1.71%) |
May 03, 2016 | 17.21 | 17.21 | 17.02 | 17.04 | 28,037 | -0.33(-1.88%) |
May 02, 2016 | 17.28 | 17.37 | 17.22 | 17.37 | 18,670 | +0.15(+0.87%) |
Apr 29, 2016 | 17.32 | 17.36 | 17.22 | 17.22 | 18,014 | -0.08(-0.45%) |
Apr 28, 2016 | 17.25 | 17.47 | 17.25 | 17.30 | 22,832 | -0.08(-0.45%) |
Apr 27, 2016 | 17.27 | 17.39 | 17.26 | 17.37 | 41,320 | -0.04(-0.25%) |
Apr 26, 2016 | 17.40 | 17.45 | 17.37 | 17.42 | 29,258 | +0.14(+0.82%) |
Apr 25, 2016 | 17.28 | 17.29 | 17.20 | 17.28 | 39,176 | -0.07(-0.41%) |
Apr 22, 2016 | 17.35 | 17.37 | 17.25 | 17.35 | 26,837 | -0.04(-0.20%) |
Apr 21, 2016 | 17.48 | 17.48 | 17.35 | 17.38 | 12,105 | -0.17(-0.97%) |
Apr 20, 2016 | 17.58 | 17.65 | 17.54 | 17.55 | 55,822 | +0.01(+0.04%) |
Apr 19, 2016 | 17.46 | 17.57 | 17.45 | 17.55 | 30,460 | +0.30(+1.73%) |
Apr 18, 2016 | 17.08 | 17.26 | 17.08 | 17.25 | 25,447 | +0.15(+0.87%) |
Apr 15, 2016 | 17.08 | 17.14 | 17.08 | 17.10 | 11,275 | +0.04(+0.21%) |
Apr 14, 2016 | 17.07 | 17.13 | 17.06 | 17.06 | 11,960 | +0.06(+0.33%) |
Apr 13, 2016 | 16.98 | 17.03 | 16.93 | 17.00 | 11,195 | +0.25(+1.49%) |
Apr 12, 2016 | 16.53 | 16.79 | 16.53 | 16.76 | 44,212 | +0.19(+1.12%) |
Apr 11, 2016 | 16.61 | 16.67 | 16.55 | 16.57 | 31,018 | +0.16(+0.94%) |
Apr 08, 2016 | 16.45 | 16.54 | 16.41 | 16.42 | 19,577 | +0.21(+1.27%) |
Apr 07, 2016 | 16.29 | 16.32 | 16.12 | 16.21 | 21,288 | -0.20(-1.21%) |
Apr 06, 2016 | 16.19 | 16.41 | 16.19 | 16.41 | 15,028 | +0.24(+1.50%) |
Apr 05, 2016 | 16.19 | 16.19 | 16.10 | 16.17 | 16,684 | -0.32(-1.94%) |
Apr 04, 2016 | 16.58 | 16.58 | 16.46 | 16.49 | 28,328 | -0.13(-0.77%) |