Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.51 | 17.93 | 17.37 | 17.93 | 3,952,981 | +0.47(+2.67%) |
Jun 29, 2016 | 17.13 | 17.80 | 17.10 | 17.46 | 17,417,282 | -0.44(-2.46%) |
Jun 28, 2016 | 17.71 | 17.92 | 17.50 | 17.90 | 1,512,527 | +0.24(+1.33%) |
Jun 27, 2016 | 17.30 | 17.72 | 17.21 | 17.67 | 1,560,966 | +0.34(+1.95%) |
Jun 24, 2016 | 16.98 | 17.56 | 16.82 | 17.33 | 2,893,721 | +0.10(+0.60%) |
Jun 23, 2016 | 17.04 | 17.22 | 17.04 | 17.22 | 948,450 | +0.18(+1.08%) |
Jun 22, 2016 | 17.08 | 17.13 | 16.96 | 17.04 | 1,319,590 | -0.20(-1.16%) |
Jun 21, 2016 | 17.13 | 17.35 | 17.06 | 17.24 | 1,276,751 | +0.13(+0.75%) |
Jun 20, 2016 | 17.32 | 17.43 | 17.08 | 17.11 | 1,269,498 | -0.15(-0.89%) |
Jun 17, 2016 | 17.18 | 17.28 | 17.05 | 17.27 | 3,145,945 | -0.02(-0.12%) |
Jun 16, 2016 | 17.12 | 17.30 | 17.12 | 17.29 | 819,699 | +0.06(+0.33%) |
Jun 15, 2016 | 17.14 | 17.30 | 17.13 | 17.23 | 870,669 | +0.09(+0.51%) |
Jun 14, 2016 | 17.23 | 17.25 | 17.10 | 17.14 | 909,983 | -0.07(-0.39%) |
Jun 13, 2016 | 17.22 | 17.40 | 17.18 | 17.21 | 1,217,804 | +0.01(+0.03%) |
Jun 10, 2016 | 17.10 | 17.29 | 17.10 | 17.20 | 1,212,409 | +0.03(+0.15%) |
Jun 09, 2016 | 16.96 | 17.27 | 16.93 | 17.18 | 1,902,775 | +0.21(+1.24%) |
Jun 08, 2016 | 16.84 | 16.99 | 16.82 | 16.97 | 1,297,807 | +0.14(+0.82%) |
Jun 07, 2016 | 16.69 | 16.88 | 16.66 | 16.83 | 898,104 | +0.20(+1.20%) |
Jun 06, 2016 | 16.78 | 16.84 | 16.56 | 16.63 | 1,026,512 | -0.14(-0.82%) |
Jun 03, 2016 | 16.68 | 16.84 | 16.56 | 16.77 | 1,270,353 | +0.24(+1.43%) |
Jun 02, 2016 | 16.39 | 16.53 | 16.29 | 16.53 | 1,230,381 | +0.09(+0.53%) |
Jun 01, 2016 | 16.25 | 16.47 | 16.21 | 16.45 | 1,758,357 | +0.16(+0.97%) |
May 31, 2016 | 16.24 | 16.33 | 16.10 | 16.29 | 1,391,375 | +0.04(+0.22%) |
May 27, 2016 | 16.18 | 16.25 | 16.25 | 16.25 | 1,004,220 | +0.09(+0.54%) |
May 26, 2016 | 15.98 | 16.17 | 15.94 | 16.16 | 960,071 | +0.19(+1.19%) |
May 25, 2016 | 16.01 | 16.05 | 15.79 | 15.97 | 1,305,806 | -0.04(-0.22%) |
May 24, 2016 | 15.78 | 16.03 | 15.76 | 16.01 | 1,449,567 | +0.32(+2.06%) |
May 23, 2016 | 15.66 | 15.77 | 15.61 | 15.69 | 820,583 | +0.06(+0.39%) |
May 20, 2016 | 15.54 | 15.64 | 15.47 | 15.63 | 1,847,644 | +0.09(+0.59%) |
May 19, 2016 | 15.61 | 15.68 | 15.44 | 15.53 | 1,020,691 | -0.22(-1.37%) |
May 18, 2016 | 15.88 | 15.95 | 15.58 | 15.75 | 1,347,593 | -0.16(-1.00%) |
May 17, 2016 | 16.23 | 16.26 | 15.80 | 15.91 | 1,605,544 | -0.37(-2.30%) |
May 16, 2016 | 15.97 | 16.40 | 15.97 | 16.28 | 2,028,409 | +0.31(+1.92%) |
May 13, 2016 | 15.84 | 15.98 | 15.73 | 15.97 | 1,626,891 | +0.09(+0.58%) |
May 12, 2016 | 15.82 | 15.95 | 15.64 | 15.88 | 1,492,767 | +0.11(+0.68%) |
May 11, 2016 | 15.92 | 15.97 | 15.43 | 15.77 | 1,892,428 | -0.18(-1.11%) |
May 10, 2016 | 16.16 | 16.16 | 15.88 | 15.95 | 2,840,598 | -0.14(-0.85%) |
May 09, 2016 | 15.99 | 16.16 | 15.95 | 16.09 | 1,683,060 | +0.14(+0.86%) |
May 06, 2016 | 15.75 | 15.99 | 15.67 | 15.95 | 1,297,707 | +0.19(+1.22%) |
May 05, 2016 | 16.01 | 16.02 | 15.61 | 15.76 | 1,669,087 | -0.02(-0.13%) |
May 04, 2016 | 15.60 | 15.89 | 15.60 | 15.78 | 1,944,805 | +0.12(+0.75%) |
May 03, 2016 | 15.63 | 15.74 | 15.51 | 15.66 | 735,150 | +0.05(+0.29%) |
May 02, 2016 | 15.40 | 15.62 | 15.39 | 15.62 | 881,281 | +0.25(+1.65%) |
Apr 29, 2016 | 15.33 | 15.49 | 15.25 | 15.36 | 1,301,367 | -0.07(-0.46%) |
Apr 28, 2016 | 15.38 | 15.55 | 15.38 | 15.43 | 687,339 | -0.05(-0.33%) |
Apr 27, 2016 | 15.39 | 15.51 | 15.31 | 15.49 | 770,728 | +0.05(+0.30%) |
Apr 26, 2016 | 15.36 | 15.53 | 15.32 | 15.44 | 707,412 | +0.13(+0.86%) |
Apr 25, 2016 | 15.00 | 15.31 | 15.00 | 15.31 | 551,730 | +0.24(+1.62%) |
Apr 22, 2016 | 15.00 | 15.17 | 14.94 | 15.06 | 792,007 | +0.12(+0.81%) |
Apr 21, 2016 | 15.33 | 15.41 | 14.93 | 14.94 | 1,135,689 | -0.42(-2.71%) |
Apr 20, 2016 | 15.69 | 15.71 | 15.34 | 15.36 | 1,043,305 | -0.37(-2.32%) |
Apr 19, 2016 | 15.62 | 15.73 | 15.58 | 15.72 | 512,822 | +0.06(+0.36%) |
Apr 18, 2016 | 15.59 | 15.67 | 15.42 | 15.67 | 716,640 | +0.08(+0.49%) |
Apr 15, 2016 | 15.43 | 15.59 | 15.43 | 15.59 | 859,850 | +0.14(+0.92%) |
Apr 14, 2016 | 15.47 | 15.48 | 15.39 | 15.45 | 531,470 | -0.04(-0.26%) |
Apr 13, 2016 | 15.61 | 15.61 | 15.39 | 15.49 | 1,187,510 | -0.07(-0.42%) |
Apr 12, 2016 | 15.43 | 15.58 | 15.43 | 15.56 | 659,432 | +0.11(+0.72%) |
Apr 11, 2016 | 15.45 | 15.55 | 15.44 | 15.45 | 689,714 | +0.04(+0.26%) |
Apr 08, 2016 | 15.35 | 15.43 | 15.26 | 15.40 | 1,358,182 | +0.11(+0.73%) |
Apr 07, 2016 | 15.31 | 15.36 | 15.21 | 15.29 | 1,196,700 | -0.07(-0.43%) |
Apr 06, 2016 | 15.46 | 15.47 | 15.28 | 15.36 | 1,147,332 | -0.14(-0.88%) |
Apr 05, 2016 | 15.56 | 15.67 | 15.49 | 15.50 | 1,235,528 | -0.19(-1.20%) |
Apr 04, 2016 | 15.52 | 15.70 | 15.52 | 15.68 | 1,075,055 | +0.16(+1.01%) |