Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.02 | 18.39 | 17.99 | 18.33 | 2,805,927 | +0.33(+1.82%) |
Jun 29, 2016 | 17.68 | 18.04 | 17.68 | 18.00 | 3,314,488 | +0.65(+3.74%) |
Jun 28, 2016 | 17.09 | 17.39 | 17.09 | 17.35 | 2,838,434 | +0.69(+4.14%) |
Jun 27, 2016 | 17.03 | 17.08 | 16.36 | 16.66 | 3,300,880 | -0.39(-2.29%) |
Jun 24, 2016 | 17.10 | 17.40 | 16.93 | 17.05 | 9,394,128 | -1.02(-5.63%) |
Jun 23, 2016 | 17.83 | 18.07 | 17.70 | 18.07 | 2,718,272 | +0.57(+3.27%) |
Jun 22, 2016 | 17.53 | 17.70 | 17.48 | 17.50 | 2,895,959 | +0.03(+0.20%) |
Jun 21, 2016 | 17.49 | 17.53 | 17.22 | 17.47 | 3,814,133 | +0.04(+0.25%) |
Jun 20, 2016 | 17.41 | 17.59 | 17.39 | 17.42 | 1,900,576 | +0.35(+2.03%) |
Jun 17, 2016 | 17.08 | 17.18 | 16.98 | 17.08 | 2,008,570 | +0.21(+1.23%) |
Jun 16, 2016 | 16.52 | 16.87 | 16.38 | 16.87 | 2,796,267 | +0.12(+0.70%) |
Jun 15, 2016 | 16.58 | 16.87 | 16.56 | 16.75 | 3,435,563 | +0.24(+1.43%) |
Jun 14, 2016 | 16.73 | 16.87 | 16.40 | 16.51 | 3,105,098 | -0.27(-1.61%) |
Jun 13, 2016 | 16.72 | 16.92 | 16.70 | 16.78 | 1,786,513 | -0.20(-1.18%) |
Jun 10, 2016 | 17.37 | 17.37 | 16.96 | 16.99 | 2,169,482 | -0.69(-3.92%) |
Jun 09, 2016 | 17.88 | 17.88 | 17.62 | 17.68 | 1,698,427 | -0.35(-1.96%) |
Jun 08, 2016 | 17.83 | 18.04 | 17.76 | 18.03 | 3,209,242 | +0.59(+3.38%) |
Jun 07, 2016 | 17.12 | 17.46 | 17.12 | 17.44 | 2,796,963 | +0.26(+1.53%) |
Jun 06, 2016 | 17.08 | 17.26 | 17.06 | 17.18 | 2,570,695 | +0.08(+0.49%) |
Jun 03, 2016 | 16.95 | 17.10 | 16.87 | 17.10 | 2,229,042 | +0.42(+2.54%) |
Jun 02, 2016 | 16.40 | 16.73 | 16.40 | 16.67 | 1,936,906 | +0.10(+0.63%) |
Jun 01, 2016 | 16.25 | 16.58 | 16.17 | 16.57 | 1,956,271 | +0.19(+1.19%) |
May 31, 2016 | 16.68 | 16.80 | 16.35 | 16.38 | 2,352,285 | -0.32(-1.91%) |
May 27, 2016 | 16.76 | 16.69 | 16.69 | 16.69 | 1,941,673 | -0.21(-1.23%) |
May 26, 2016 | 16.90 | 17.04 | 16.82 | 16.90 | 2,260,043 | +0.10(+0.62%) |
May 25, 2016 | 16.90 | 17.03 | 16.75 | 16.80 | 1,106,097 | +0.08(+0.50%) |
May 24, 2016 | 16.85 | 16.93 | 16.65 | 16.72 | 1,641,720 | +0.09(+0.54%) |
May 23, 2016 | 16.63 | 16.78 | 16.54 | 16.63 | 1,206,348 | -0.29(-1.72%) |
May 20, 2016 | 16.96 | 17.14 | 16.86 | 16.92 | 854,112 | +0.14(+0.83%) |
May 19, 2016 | 16.78 | 16.81 | 16.56 | 16.78 | 2,375,001 | -0.20(-1.18%) |
May 18, 2016 | 17.16 | 17.35 | 16.94 | 16.98 | 2,724,160 | -0.44(-2.51%) |
May 17, 2016 | 17.51 | 17.55 | 17.28 | 17.42 | 1,005,951 | -0.20(-1.14%) |
May 16, 2016 | 17.55 | 17.80 | 17.54 | 17.62 | 3,616,762 | +0.19(+1.07%) |
May 13, 2016 | 17.98 | 17.98 | 17.42 | 17.43 | 1,615,034 | -0.62(-3.42%) |
May 12, 2016 | 18.05 | 18.22 | 17.76 | 18.05 | 1,874,966 | -0.01(-0.08%) |
May 11, 2016 | 18.23 | 18.24 | 17.95 | 18.06 | 802,145 | +0.01(+0.04%) |
May 10, 2016 | 17.67 | 18.06 | 17.64 | 18.05 | 1,481,890 | +0.72(+4.16%) |
May 09, 2016 | 17.57 | 17.58 | 16.80 | 17.33 | 3,108,346 | -0.39(-2.23%) |
May 06, 2016 | 17.49 | 17.76 | 17.35 | 17.73 | 1,048,569 | +0.15(+0.83%) |
May 05, 2016 | 18.02 | 18.04 | 17.49 | 17.58 | 1,588,652 | -0.22(-1.25%) |
May 04, 2016 | 17.77 | 17.89 | 17.63 | 17.80 | 1,466,054 | -0.01(-0.04%) |
May 03, 2016 | 18.15 | 18.15 | 17.78 | 17.81 | 2,326,543 | -0.68(-3.67%) |
May 02, 2016 | 18.66 | 18.66 | 18.41 | 18.49 | 2,663,070 | -0.31(-1.66%) |
Apr 29, 2016 | 18.84 | 18.98 | 18.57 | 18.80 | 1,698,470 | +0.16(+0.86%) |
Apr 28, 2016 | 18.59 | 18.88 | 18.53 | 18.64 | 1,191,447 | -0.07(-0.37%) |
Apr 27, 2016 | 18.30 | 18.72 | 18.30 | 18.71 | 3,002,192 | +0.44(+2.43%) |
Apr 26, 2016 | 18.05 | 18.27 | 17.92 | 18.27 | 821,972 | +0.42(+2.33%) |
Apr 25, 2016 | 18.17 | 18.17 | 17.81 | 17.85 | 1,063,019 | -0.24(-1.30%) |
Apr 22, 2016 | 18.12 | 18.29 | 18.05 | 18.09 | 902,899 | -0.06(-0.34%) |
Apr 21, 2016 | 18.42 | 18.50 | 18.12 | 18.15 | 1,565,856 | -0.27(-1.47%) |
Apr 20, 2016 | 18.33 | 18.51 | 18.23 | 18.42 | 719,180 | -0.06(-0.30%) |
Apr 19, 2016 | 18.08 | 18.48 | 18.08 | 18.48 | 1,300,541 | +0.59(+3.29%) |
Apr 18, 2016 | 17.82 | 18.14 | 17.76 | 17.89 | 915,554 | -0.21(-1.15%) |
Apr 15, 2016 | 18.09 | 18.16 | 17.99 | 18.09 | 1,400,942 | -0.03(-0.19%) |
Apr 14, 2016 | 18.34 | 18.43 | 18.05 | 18.13 | 1,387,084 | -0.24(-1.28%) |
Apr 13, 2016 | 18.22 | 18.36 | 18.15 | 18.36 | 2,527,223 | +0.39(+2.16%) |
Apr 12, 2016 | 17.51 | 18.02 | 17.45 | 17.98 | 2,261,220 | +0.55(+3.14%) |
Apr 11, 2016 | 17.37 | 17.60 | 17.37 | 17.43 | 1,749,336 | +0.36(+2.11%) |
Apr 08, 2016 | 16.96 | 17.13 | 16.92 | 17.07 | 1,605,685 | +0.64(+3.92%) |
Apr 07, 2016 | 16.55 | 16.66 | 16.36 | 16.42 | 1,241,337 | -0.29(-1.74%) |
Apr 06, 2016 | 16.71 | 16.81 | 16.54 | 16.72 | 1,020,655 | -0.10(-0.58%) |
Apr 05, 2016 | 16.86 | 16.98 | 16.72 | 16.81 | 1,691,091 | -0.24(-1.42%) |
Apr 04, 2016 | 17.46 | 17.46 | 17.02 | 17.05 | 1,672,563 | -0.56(-3.19%) |