Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.95 | 17.09 | 16.79 | 17.09 | 2,620,145 | +0.15(+0.90%) |
Jun 29, 2016 | 16.92 | 17.00 | 16.91 | 16.94 | 1,866,383 | +0.11(+0.63%) |
Jun 28, 2016 | 16.92 | 17.01 | 16.78 | 16.83 | 2,194,041 | +0.07(+0.42%) |
Jun 27, 2016 | 16.83 | 17.01 | 16.72 | 16.76 | 1,429,618 | -0.23(-1.35%) |
Jun 24, 2016 | 16.83 | 17.10 | 16.62 | 16.99 | 2,330,139 | -0.08(-0.45%) |
Jun 23, 2016 | 17.11 | 17.15 | 17.00 | 17.07 | 1,215,225 | +0.05(+0.28%) |
Jun 22, 2016 | 17.08 | 17.14 | 17.00 | 17.02 | 597,212 | +0.01(+0.03%) |
Jun 21, 2016 | 16.99 | 17.14 | 16.98 | 17.02 | 761,774 | +0.04(+0.21%) |
Jun 20, 2016 | 16.93 | 17.12 | 16.93 | 16.98 | 1,424,047 | +0.12(+0.73%) |
Jun 17, 2016 | 16.89 | 16.97 | 16.79 | 16.86 | 1,386,432 | -0.09(-0.52%) |
Jun 16, 2016 | 16.85 | 16.97 | 16.81 | 16.95 | 698,344 | +0.00(+0.00%) |
Jun 15, 2016 | 16.89 | 17.05 | 16.89 | 16.95 | 929,408 | +0.01(+0.07%) |
Jun 14, 2016 | 16.99 | 16.99 | 16.89 | 16.93 | 771,638 | -0.06(-0.38%) |
Jun 13, 2016 | 17.15 | 17.26 | 16.98 | 17.00 | 588,551 | -0.14(-0.82%) |
Jun 10, 2016 | 17.16 | 17.22 | 17.08 | 17.14 | 1,243,941 | -0.08(-0.48%) |
Jun 09, 2016 | 17.17 | 17.24 | 17.12 | 17.22 | 608,164 | +0.05(+0.27%) |
Jun 08, 2016 | 17.09 | 17.24 | 16.85 | 17.17 | 865,895 | +0.07(+0.41%) |
Jun 07, 2016 | 17.21 | 17.29 | 17.06 | 17.10 | 618,927 | -0.12(-0.68%) |
Jun 06, 2016 | 17.29 | 17.45 | 17.16 | 17.22 | 854,473 | -0.08(-0.47%) |
Jun 03, 2016 | 17.31 | 17.41 | 17.16 | 17.30 | 1,537,353 | +0.07(+0.41%) |
Jun 02, 2016 | 17.12 | 17.23 | 17.02 | 17.23 | 1,290,945 | +0.11(+0.65%) |
Jun 01, 2016 | 16.89 | 17.12 | 16.83 | 17.12 | 1,296,917 | +0.17(+1.00%) |
May 31, 2016 | 17.00 | 17.09 | 16.88 | 16.95 | 1,614,335 | -0.02(-0.10%) |
May 27, 2016 | 16.95 | 16.97 | 16.97 | 16.97 | 1,128,938 | +0.05(+0.28%) |
May 26, 2016 | 16.86 | 17.06 | 16.73 | 16.92 | 1,416,999 | +0.08(+0.45%) |
May 25, 2016 | 16.84 | 16.90 | 16.62 | 16.85 | 3,738,840 | +0.08(+0.46%) |
May 24, 2016 | 16.37 | 16.87 | 16.31 | 16.77 | 2,376,803 | +0.50(+3.10%) |
May 23, 2016 | 16.23 | 16.31 | 16.14 | 16.26 | 1,618,351 | +0.07(+0.43%) |
May 20, 2016 | 16.09 | 16.37 | 15.95 | 16.19 | 1,183,506 | +0.15(+0.91%) |
May 19, 2016 | 16.07 | 16.12 | 15.91 | 16.05 | 1,312,879 | -0.14(-0.83%) |
May 18, 2016 | 16.28 | 16.36 | 16.03 | 16.18 | 957,721 | -0.12(-0.76%) |
May 17, 2016 | 16.51 | 16.59 | 16.24 | 16.31 | 979,113 | -0.31(-1.84%) |
May 16, 2016 | 16.38 | 16.66 | 16.37 | 16.61 | 1,117,313 | +0.21(+1.29%) |
May 13, 2016 | 16.65 | 16.65 | 16.37 | 16.40 | 1,268,436 | -0.26(-1.55%) |
May 12, 2016 | 16.71 | 16.71 | 16.50 | 16.66 | 900,820 | +0.02(+0.11%) |
May 11, 2016 | 16.79 | 16.82 | 16.62 | 16.64 | 1,481,310 | -0.23(-1.36%) |
May 10, 2016 | 16.89 | 16.96 | 16.76 | 16.87 | 848,350 | -0.04(-0.24%) |
May 09, 2016 | 16.86 | 16.98 | 16.73 | 16.91 | 1,631,832 | +0.07(+0.42%) |
May 06, 2016 | 16.63 | 16.95 | 16.60 | 16.84 | 1,792,750 | +0.21(+1.23%) |
May 05, 2016 | 16.63 | 16.70 | 16.37 | 16.63 | 1,720,391 | -0.01(-0.03%) |
May 04, 2016 | 16.52 | 16.72 | 16.52 | 16.64 | 1,053,489 | +0.02(+0.14%) |
May 03, 2016 | 16.64 | 16.71 | 16.51 | 16.62 | 1,169,589 | -0.09(-0.56%) |
May 02, 2016 | 16.46 | 16.81 | 16.40 | 16.71 | 1,710,866 | +0.33(+2.04%) |
Apr 29, 2016 | 16.72 | 16.72 | 16.26 | 16.38 | 1,443,645 | -0.34(-2.04%) |
Apr 28, 2016 | 16.73 | 16.83 | 16.59 | 16.72 | 1,058,940 | -0.02(-0.11%) |
Apr 27, 2016 | 16.99 | 16.99 | 16.55 | 16.73 | 2,882,231 | +0.52(+3.18%) |
Apr 26, 2016 | 15.98 | 16.25 | 15.94 | 16.22 | 1,972,248 | +0.26(+1.62%) |
Apr 25, 2016 | 15.98 | 16.03 | 15.95 | 15.96 | 1,966,615 | -0.06(-0.37%) |
Apr 22, 2016 | 15.84 | 16.12 | 15.80 | 16.02 | 1,658,947 | +0.18(+1.15%) |
Apr 21, 2016 | 16.23 | 16.28 | 15.81 | 15.84 | 1,477,547 | -0.38(-2.32%) |
Apr 20, 2016 | 16.52 | 16.56 | 16.21 | 16.21 | 2,144,544 | -0.32(-1.92%) |
Apr 19, 2016 | 16.60 | 16.66 | 16.45 | 16.53 | 1,339,063 | -0.05(-0.28%) |
Apr 18, 2016 | 16.58 | 16.68 | 16.51 | 16.58 | 710,075 | -0.03(-0.18%) |
Apr 15, 2016 | 16.51 | 16.68 | 16.51 | 16.60 | 843,714 | +0.11(+0.68%) |
Apr 14, 2016 | 16.52 | 16.54 | 16.45 | 16.49 | 827,586 | -0.06(-0.35%) |
Apr 13, 2016 | 16.37 | 16.60 | 16.30 | 16.55 | 1,603,243 | +0.22(+1.33%) |
Apr 12, 2016 | 16.15 | 16.34 | 16.10 | 16.34 | 685,311 | +0.15(+0.91%) |
Apr 11, 2016 | 16.43 | 16.45 | 16.16 | 16.19 | 418,042 | -0.22(-1.32%) |
Apr 08, 2016 | 16.30 | 16.56 | 16.28 | 16.41 | 521,883 | +0.18(+1.12%) |
Apr 07, 2016 | 16.29 | 16.37 | 16.17 | 16.22 | 630,945 | -0.09(-0.54%) |
Apr 06, 2016 | 16.34 | 16.35 | 16.15 | 16.31 | 587,335 | -0.05(-0.32%) |
Apr 05, 2016 | 16.34 | 16.46 | 16.29 | 16.36 | 892,624 | -0.04(-0.22%) |
Apr 04, 2016 | 16.52 | 16.54 | 16.37 | 16.40 | 666,784 | -0.11(-0.67%) |