Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.19 | 16.19 | 16.14 | 16.17 | 64,355 | +0.01(+0.04%) |
Jun 29, 2017 | 16.16 | 16.22 | 16.15 | 16.16 | 143,953 | -0.01(-0.08%) |
Jun 28, 2017 | 16.16 | 16.19 | 16.14 | 16.18 | 135,074 | -0.01(-0.04%) |
Jun 27, 2017 | 16.16 | 16.23 | 16.15 | 16.18 | 50,498 | +0.00(+0.00%) |
Jun 26, 2017 | 16.18 | 16.20 | 16.13 | 16.18 | 158,883 | +0.00(+0.00%) |
Jun 23, 2017 | 16.17 | 16.20 | 16.14 | 16.18 | 66,032 | +0.03(+0.20%) |
Jun 22, 2017 | 16.16 | 16.20 | 16.14 | 16.15 | 67,613 | -0.03(-0.20%) |
Jun 21, 2017 | 16.23 | 16.23 | 16.16 | 16.18 | 63,760 | -0.03(-0.16%) |
Jun 20, 2017 | 16.24 | 16.24 | 16.20 | 16.21 | 86,150 | -0.03(-0.20%) |
Jun 19, 2017 | 16.24 | 16.26 | 16.22 | 16.24 | 99,489 | +0.02(+0.12%) |
Jun 16, 2017 | 16.27 | 16.32 | 16.20 | 16.22 | 75,242 | +0.01(+0.08%) |
Jun 15, 2017 | 16.22 | 16.25 | 16.19 | 16.21 | 90,265 | -0.02(-0.12%) |
Jun 14, 2017 | 16.27 | 16.32 | 16.17 | 16.23 | 3,334,544 | -0.04(-0.24%) |
Jun 13, 2017 | 16.27 | 16.29 | 16.23 | 16.27 | 65,905 | +0.00(+0.00%) |
Jun 12, 2017 | 16.30 | 16.31 | 16.25 | 16.27 | 57,017 | -0.01(-0.08%) |
Jun 09, 2017 | 16.29 | 16.32 | 16.23 | 16.28 | 70,837 | +0.02(+0.12%) |
Jun 08, 2017 | 16.27 | 16.28 | 16.24 | 16.26 | 100,073 | -0.02(-0.12%) |
Jun 07, 2017 | 16.32 | 16.32 | 16.28 | 16.28 | 153,228 | -0.01(-0.04%) |
Jun 06, 2017 | 16.30 | 16.32 | 16.26 | 16.29 | 337,736 | +0.01(+0.04%) |
Jun 05, 2017 | 16.30 | 16.34 | 16.24 | 16.28 | 998,174 | -0.01(-0.04%) |
Jun 02, 2017 | 16.26 | 16.33 | 16.25 | 16.29 | 128,379 | +0.02(+0.12%) |
Jun 01, 2017 | 16.26 | 16.34 | 16.25 | 16.27 | 322,740 | -0.01(-0.06%) |
May 31, 2017 | 16.27 | 16.33 | 16.27 | 16.28 | 148,366 | -0.01(-0.08%) |
May 30, 2017 | 16.30 | 16.32 | 16.27 | 16.29 | 170,785 | -0.01(-0.08%) |
May 26, 2017 | 16.28 | 16.31 | 16.25 | 16.31 | 77,049 | +0.07(+0.40%) |
May 25, 2017 | 16.27 | 16.27 | 16.22 | 16.24 | 137,706 | -0.01(-0.08%) |
May 24, 2017 | 16.20 | 16.29 | 16.20 | 16.25 | 295,979 | +0.03(+0.20%) |
May 23, 2017 | 16.21 | 16.26 | 16.17 | 16.22 | 874,428 | +0.03(+0.20%) |
May 22, 2017 | 16.20 | 16.25 | 16.18 | 16.19 | 102,610 | -0.01(-0.08%) |
May 19, 2017 | 16.23 | 16.23 | 16.18 | 16.20 | 117,569 | -0.03(-0.16%) |
May 18, 2017 | 16.15 | 16.24 | 16.15 | 16.23 | 64,168 | -0.01(-0.04%) |
May 17, 2017 | 16.25 | 16.28 | 16.21 | 16.23 | 85,796 | -0.03(-0.16%) |
May 16, 2017 | 16.27 | 16.28 | 16.25 | 16.26 | 123,396 | +0.01(+0.04%) |
May 15, 2017 | 16.26 | 16.29 | 16.21 | 16.25 | 100,890 | -0.01(-0.04%) |
May 12, 2017 | 16.25 | 16.28 | 16.24 | 16.26 | 77,962 | +0.02(+0.12%) |
May 11, 2017 | 16.27 | 16.31 | 16.22 | 16.24 | 149,639 | -0.02(-0.12%) |
May 10, 2017 | 16.27 | 16.30 | 16.25 | 16.26 | 101,017 | +0.01(+0.04%) |
May 09, 2017 | 16.29 | 16.31 | 16.23 | 16.25 | 124,028 | +0.01(+0.04%) |
May 08, 2017 | 16.27 | 16.27 | 16.22 | 16.25 | 240,862 | -0.02(-0.12%) |
May 05, 2017 | 16.28 | 16.28 | 16.21 | 16.27 | 137,616 | +0.00(+0.00%) |
May 04, 2017 | 16.27 | 16.28 | 16.23 | 16.27 | 148,043 | +0.00(+0.00%) |
May 03, 2017 | 16.29 | 16.32 | 16.23 | 16.27 | 89,030 | -0.02(-0.12%) |
May 02, 2017 | 16.27 | 16.31 | 16.25 | 16.29 | 114,364 | +0.03(+0.20%) |
May 01, 2017 | 16.33 | 16.33 | 16.22 | 16.25 | 198,126 | -0.01(-0.05%) |
Apr 28, 2017 | 16.25 | 16.26 | 16.22 | 16.26 | 128,055 | +0.04(+0.24%) |
Apr 27, 2017 | 16.24 | 16.26 | 16.20 | 16.22 | 266,085 | +0.01(+0.04%) |
Apr 26, 2017 | 16.23 | 16.26 | 16.18 | 16.22 | 193,264 | +0.01(+0.04%) |
Apr 25, 2017 | 16.23 | 16.24 | 16.20 | 16.21 | 121,622 | +0.03(+0.20%) |
Apr 24, 2017 | 16.16 | 16.20 | 16.15 | 16.18 | 69,084 | +0.02(+0.12%) |
Apr 21, 2017 | 16.14 | 16.17 | 16.14 | 16.16 | 87,145 | +0.04(+0.24%) |
Apr 20, 2017 | 16.12 | 16.14 | 16.11 | 16.12 | 94,207 | +0.02(+0.12%) |
Apr 19, 2017 | 16.18 | 16.20 | 16.08 | 16.10 | 240,368 | -0.09(-0.56%) |
Apr 18, 2017 | 16.13 | 16.20 | 16.11 | 16.19 | 230,299 | +0.06(+0.36%) |
Apr 17, 2017 | 16.14 | 16.14 | 16.09 | 16.13 | 247,817 | +0.08(+0.49%) |
Apr 13, 2017 | 16.14 | 16.14 | 16.01 | 16.05 | 465,101 | -0.08(-0.49%) |
Apr 12, 2017 | 16.09 | 16.13 | 16.09 | 16.13 | 102,908 | +0.05(+0.28%) |
Apr 11, 2017 | 16.09 | 16.11 | 16.07 | 16.09 | 157,617 | +0.02(+0.12%) |
Apr 10, 2017 | 16.06 | 16.11 | 16.06 | 16.07 | 75,522 | -0.00(-0.02%) |
Apr 07, 2017 | 16.09 | 16.11 | 16.04 | 16.07 | 144,308 | -0.01(-0.06%) |
Apr 06, 2017 | 16.05 | 16.09 | 16.04 | 16.08 | 97,092 | +0.03(+0.20%) |
Apr 05, 2017 | 16.05 | 16.08 | 16.01 | 16.05 | 249,437 | +0.04(+0.22%) |
Apr 04, 2017 | 16.03 | 16.05 | 15.99 | 16.01 | 197,054 | +0.01(+0.06%) |