Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.96 | 17.59 | 16.66 | 17.58 | 1,278,814 | +0.66(+3.88%) |
Jun 29, 2016 | 17.35 | 17.53 | 16.87 | 16.93 | 816,793 | +0.08(+0.47%) |
Jun 28, 2016 | 16.94 | 17.36 | 16.58 | 16.85 | 683,071 | +0.09(+0.53%) |
Jun 27, 2016 | 17.14 | 17.62 | 16.51 | 16.76 | 1,272,157 | -0.34(-2.01%) |
Jun 24, 2016 | 17.26 | 17.72 | 17.09 | 17.10 | 5,156,291 | -0.90(-4.98%) |
Jun 23, 2016 | 18.08 | 18.62 | 17.37 | 18.00 | 1,180,046 | -0.16(-0.88%) |
Jun 22, 2016 | 18.27 | 18.50 | 18.00 | 18.16 | 723,424 | -0.10(-0.57%) |
Jun 21, 2016 | 17.95 | 18.41 | 17.90 | 18.26 | 1,449,897 | +0.30(+1.69%) |
Jun 20, 2016 | 17.70 | 18.01 | 17.47 | 17.96 | 545,479 | +0.32(+1.81%) |
Jun 17, 2016 | 17.99 | 18.00 | 17.54 | 17.64 | 4,065,425 | -0.29(-1.61%) |
Jun 16, 2016 | 17.95 | 18.08 | 17.60 | 17.93 | 917,152 | -0.09(-0.49%) |
Jun 15, 2016 | 17.67 | 18.27 | 17.65 | 18.02 | 830,017 | +0.34(+1.95%) |
Jun 14, 2016 | 17.56 | 17.76 | 17.23 | 17.67 | 687,568 | +0.06(+0.36%) |
Jun 13, 2016 | 17.34 | 17.90 | 17.22 | 17.61 | 926,095 | +0.23(+1.34%) |
Jun 10, 2016 | 17.22 | 17.67 | 16.88 | 17.38 | 685,662 | +0.02(+0.14%) |
Jun 09, 2016 | 16.77 | 17.52 | 16.66 | 17.35 | 902,915 | +0.41(+2.41%) |
Jun 08, 2016 | 16.66 | 17.22 | 16.40 | 16.94 | 851,017 | +0.26(+1.58%) |
Jun 07, 2016 | 16.34 | 17.16 | 16.00 | 16.68 | 984,991 | +0.28(+1.71%) |
Jun 06, 2016 | 16.53 | 16.88 | 16.26 | 16.40 | 1,200,988 | +0.03(+0.20%) |
Jun 03, 2016 | 16.30 | 16.62 | 15.94 | 16.37 | 310,591 | -0.02(-0.15%) |
Jun 02, 2016 | 16.04 | 16.59 | 15.66 | 16.39 | 1,299,875 | +0.26(+1.64%) |
Jun 01, 2016 | 16.35 | 16.52 | 15.86 | 16.13 | 1,078,106 | -0.18(-1.13%) |
May 31, 2016 | 16.11 | 16.52 | 15.71 | 16.31 | 982,861 | +0.22(+1.39%) |
May 27, 2016 | 15.94 | 16.09 | 16.09 | 16.09 | 740,092 | +0.22(+1.36%) |
May 26, 2016 | 15.94 | 15.96 | 15.76 | 15.87 | 525,203 | +0.08(+0.51%) |
May 25, 2016 | 15.64 | 15.87 | 15.34 | 15.79 | 722,373 | +0.13(+0.82%) |
May 24, 2016 | 15.86 | 15.86 | 15.42 | 15.66 | 1,104,771 | +0.17(+1.08%) |
May 23, 2016 | 15.60 | 15.66 | 15.33 | 15.50 | 1,386,910 | +0.04(+0.26%) |
May 20, 2016 | 15.23 | 15.55 | 15.23 | 15.46 | 554,936 | +0.01(+0.05%) |
May 19, 2016 | 15.32 | 15.67 | 15.22 | 15.45 | 545,039 | -0.10(-0.67%) |
May 18, 2016 | 15.28 | 15.67 | 15.28 | 15.55 | 190,827 | +0.03(+0.21%) |
May 17, 2016 | 15.28 | 15.76 | 15.28 | 15.52 | 571,388 | -0.11(-0.72%) |
May 16, 2016 | 15.26 | 15.81 | 15.24 | 15.63 | 413,306 | +0.30(+1.93%) |
May 13, 2016 | 15.54 | 15.68 | 15.30 | 15.34 | 452,195 | -0.26(-1.69%) |
May 12, 2016 | 15.38 | 15.65 | 14.86 | 15.60 | 1,335,598 | +0.22(+1.40%) |
May 11, 2016 | 15.36 | 15.64 | 15.29 | 15.38 | 1,899,026 | +0.19(+1.26%) |
May 10, 2016 | 15.10 | 15.35 | 15.03 | 15.19 | 1,126,534 | +0.07(+0.48%) |
May 09, 2016 | 15.01 | 15.26 | 15.00 | 15.12 | 950,788 | +0.02(+0.16%) |
May 06, 2016 | 15.04 | 15.14 | 14.91 | 15.10 | 1,072,299 | +0.06(+0.37%) |
May 05, 2016 | 15.00 | 15.19 | 14.92 | 15.04 | 975,600 | +0.02(+0.11%) |
May 04, 2016 | 15.12 | 15.19 | 14.86 | 15.02 | 762,502 | -0.14(-0.95%) |
May 03, 2016 | 14.94 | 15.26 | 14.84 | 15.17 | 530,435 | +0.07(+0.48%) |
May 02, 2016 | 15.18 | 15.32 | 14.93 | 15.10 | 504,374 | +0.18(+1.23%) |
Apr 29, 2016 | 14.96 | 15.14 | 14.80 | 14.91 | 1,626,354 | -0.07(-0.48%) |
Apr 28, 2016 | 14.80 | 15.28 | 14.80 | 14.98 | 2,443,299 | +0.02(+0.16%) |