Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.24 | 17.64 | 17.14 | 17.62 | 5,422,185 | +0.44(+2.58%) |
Jun 29, 2016 | 16.96 | 17.31 | 16.90 | 17.18 | 5,989,391 | +0.40(+2.37%) |
Jun 28, 2016 | 16.51 | 16.90 | 16.46 | 16.78 | 4,005,739 | +0.50(+3.05%) |
Jun 27, 2016 | 16.48 | 16.50 | 16.01 | 16.29 | 7,053,330 | -0.35(-2.12%) |
Jun 24, 2016 | 16.59 | 17.06 | 16.58 | 16.64 | 10,137,799 | -0.69(-3.97%) |
Jun 23, 2016 | 17.34 | 17.34 | 17.13 | 17.33 | 5,514,428 | +0.26(+1.54%) |
Jun 22, 2016 | 17.26 | 17.35 | 17.05 | 17.06 | 4,000,666 | -0.21(-1.20%) |
Jun 21, 2016 | 17.43 | 17.52 | 17.01 | 17.27 | 7,268,069 | +0.01(+0.05%) |
Jun 20, 2016 | 17.43 | 17.57 | 17.25 | 17.26 | 4,412,861 | +0.04(+0.21%) |
Jun 17, 2016 | 16.86 | 17.33 | 16.81 | 17.23 | 4,203,702 | +0.34(+2.04%) |
Jun 16, 2016 | 16.83 | 16.91 | 16.72 | 16.88 | 2,278,417 | -0.05(-0.27%) |
Jun 15, 2016 | 16.85 | 17.17 | 16.78 | 16.93 | 2,818,345 | +0.12(+0.70%) |
Jun 14, 2016 | 16.99 | 17.13 | 16.72 | 16.81 | 2,805,406 | -0.22(-1.27%) |
Jun 13, 2016 | 17.29 | 17.49 | 17.01 | 17.03 | 4,066,889 | -0.35(-2.03%) |
Jun 10, 2016 | 17.52 | 17.58 | 17.32 | 17.38 | 3,958,792 | -0.33(-1.84%) |
Jun 09, 2016 | 17.72 | 17.80 | 17.63 | 17.71 | 3,383,377 | -0.11(-0.61%) |
Jun 08, 2016 | 17.60 | 17.90 | 17.50 | 17.81 | 6,034,685 | +0.30(+1.70%) |
Jun 07, 2016 | 16.90 | 17.89 | 16.84 | 17.52 | 12,971,869 | +0.69(+4.08%) |
Jun 06, 2016 | 16.96 | 17.00 | 16.76 | 16.83 | 6,554,147 | -0.08(-0.48%) |
Jun 03, 2016 | 17.00 | 17.00 | 16.55 | 16.91 | 2,684,313 | -0.09(-0.53%) |
Jun 02, 2016 | 16.89 | 17.04 | 16.79 | 17.00 | 9,995,847 | +0.02(+0.11%) |
Jun 01, 2016 | 16.88 | 17.01 | 16.66 | 16.98 | 3,273,167 | +0.10(+0.59%) |
May 31, 2016 | 17.00 | 17.01 | 16.82 | 16.88 | 3,858,800 | -0.09(-0.53%) |
May 27, 2016 | 16.95 | 16.97 | 16.97 | 16.97 | 2,939,218 | +0.00(+0.00%) |
May 26, 2016 | 16.84 | 17.03 | 16.77 | 16.97 | 3,648,946 | +0.14(+0.86%) |
May 25, 2016 | 16.95 | 17.13 | 16.81 | 16.83 | 3,657,345 | -0.03(-0.16%) |
May 24, 2016 | 16.37 | 16.97 | 16.17 | 16.86 | 7,363,633 | +0.82(+5.11%) |
May 23, 2016 | 16.22 | 16.33 | 16.01 | 16.04 | 3,401,402 | -0.22(-1.33%) |
May 20, 2016 | 16.08 | 16.31 | 16.00 | 16.25 | 3,729,579 | +0.24(+1.52%) |
May 19, 2016 | 16.08 | 16.23 | 15.82 | 16.01 | 3,717,502 | -0.22(-1.33%) |
May 18, 2016 | 16.32 | 16.56 | 16.13 | 16.23 | 5,430,959 | -0.13(-0.77%) |
May 17, 2016 | 16.35 | 16.57 | 16.25 | 16.35 | 3,667,203 | -0.04(-0.22%) |
May 16, 2016 | 16.22 | 16.43 | 16.21 | 16.39 | 2,378,639 | +0.21(+1.28%) |
May 13, 2016 | 16.30 | 16.52 | 16.15 | 16.18 | 4,214,005 | -0.19(-1.15%) |
May 12, 2016 | 16.41 | 16.49 | 16.27 | 16.37 | 3,528,379 | +0.04(+0.22%) |
May 11, 2016 | 16.37 | 16.52 | 16.23 | 16.33 | 5,385,745 | -0.08(-0.49%) |
May 10, 2016 | 16.52 | 16.56 | 16.32 | 16.41 | 5,373,353 | -0.04(-0.22%) |
May 09, 2016 | 16.40 | 16.62 | 16.34 | 16.45 | 2,700,788 | +0.05(+0.27%) |
May 06, 2016 | 16.30 | 16.60 | 16.23 | 16.41 | 5,011,046 | +0.04(+0.22%) |
May 05, 2016 | 16.54 | 16.62 | 16.26 | 16.37 | 5,327,408 | -0.10(-0.60%) |
May 04, 2016 | 16.21 | 16.52 | 16.11 | 16.47 | 9,340,418 | +0.09(+0.55%) |
May 03, 2016 | 16.47 | 16.59 | 16.20 | 16.38 | 7,826,005 | -0.22(-1.30%) |
May 02, 2016 | 16.62 | 16.79 | 16.52 | 16.59 | 7,193,507 | +0.04(+0.27%) |
Apr 29, 2016 | 16.65 | 16.77 | 16.38 | 16.55 | 6,538,171 | -0.12(-0.70%) |
Apr 28, 2016 | 17.10 | 17.14 | 16.62 | 16.67 | 9,693,144 | -0.59(-3.44%) |
Apr 27, 2016 | 17.13 | 17.33 | 16.99 | 17.26 | 5,806,435 | +0.18(+1.05%) |
Apr 26, 2016 | 16.93 | 17.21 | 16.93 | 17.08 | 5,192,055 | +0.15(+0.90%) |
Apr 25, 2016 | 16.97 | 17.09 | 16.73 | 16.93 | 5,492,656 | -0.22(-1.26%) |
Apr 22, 2016 | 17.32 | 17.54 | 17.08 | 17.14 | 6,875,788 | -0.07(-0.42%) |
Apr 21, 2016 | 17.22 | 17.55 | 16.94 | 17.22 | 10,760,754 | -0.05(-0.26%) |
Apr 20, 2016 | 16.77 | 17.37 | 16.65 | 17.26 | 12,113,538 | +0.47(+2.79%) |
Apr 19, 2016 | 16.53 | 16.92 | 16.42 | 16.79 | 6,003,899 | +0.13(+0.81%) |
Apr 18, 2016 | 16.66 | 16.86 | 16.59 | 16.66 | 6,984,725 | -0.13(-0.75%) |
Apr 15, 2016 | 16.49 | 16.86 | 16.41 | 16.78 | 5,946,311 | +0.29(+1.75%) |
Apr 14, 2016 | 16.41 | 16.57 | 16.32 | 16.50 | 3,378,952 | +0.04(+0.27%) |
Apr 13, 2016 | 16.12 | 16.67 | 16.05 | 16.45 | 6,362,143 | +0.41(+2.52%) |
Apr 12, 2016 | 15.83 | 16.12 | 15.74 | 16.05 | 6,404,160 | +0.22(+1.42%) |
Apr 11, 2016 | 16.05 | 16.23 | 15.77 | 15.82 | 5,254,127 | -0.20(-1.24%) |
Apr 08, 2016 | 16.08 | 16.23 | 15.96 | 16.02 | 4,051,467 | +0.07(+0.45%) |
Apr 07, 2016 | 16.12 | 16.30 | 15.87 | 15.95 | 6,403,900 | -0.23(-1.45%) |
Apr 06, 2016 | 15.93 | 16.24 | 15.93 | 16.18 | 10,207,136 | +0.38(+2.39%) |
Apr 05, 2016 | 15.21 | 15.88 | 15.06 | 15.80 | 17,884,208 | +0.31(+2.03%) |
Apr 04, 2016 | 16.59 | 16.77 | 14.94 | 15.49 | 24,994,542 | -1.09(-6.57%) |