Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.13 | 18.20 | 18.12 | 18.19 | 2,320 | -0.01(-0.04%) |
Jun 29, 2016 | 18.00 | 18.25 | 18.00 | 18.20 | 14,280 | +0.36(+2.01%) |
Jun 28, 2016 | 17.89 | 17.95 | 17.68 | 17.84 | 12,724 | +0.29(+1.63%) |
Jun 27, 2016 | 17.73 | 17.94 | 17.46 | 17.56 | 7,862 | -0.96(-5.18%) |
Jun 24, 2016 | 18.78 | 19.01 | 18.48 | 18.52 | 21,170 | -1.25(-6.34%) |
Jun 23, 2016 | 19.65 | 19.78 | 19.65 | 19.77 | 27,272 | +0.14(+0.71%) |
Jun 22, 2016 | 19.55 | 19.64 | 19.55 | 19.63 | 1,987 | +0.24(+1.26%) |
Jun 21, 2016 | 19.42 | 19.42 | 19.26 | 19.39 | 1,208 | +0.16(+0.82%) |
Jun 20, 2016 | 19.09 | 19.26 | 19.09 | 19.23 | 1,761 | +0.56(+2.98%) |
Jun 17, 2016 | 18.68 | 18.80 | 18.56 | 18.67 | 15,977 | -0.05(-0.27%) |
Jun 16, 2016 | 18.72 | 18.72 | 18.72 | 18.72 | 914 | +0.06(+0.31%) |
Jun 15, 2016 | 18.91 | 18.91 | 18.66 | 18.66 | 15,850 | -0.23(-1.24%) |
Jun 14, 2016 | 18.89 | 18.90 | 18.82 | 18.90 | 2,336 | -0.15(-0.81%) |
Jun 13, 2016 | 19.01 | 19.20 | 19.01 | 19.05 | 10,716 | -0.12(-0.61%) |
Jun 10, 2016 | 19.14 | 19.20 | 19.09 | 19.17 | 8,396 | +0.07(+0.36%) |
Jun 09, 2016 | 18.98 | 19.12 | 18.98 | 19.10 | 1,208 | -0.44(-2.26%) |
Jun 08, 2016 | 19.45 | 19.56 | 19.45 | 19.54 | 2,834 | +0.17(+0.87%) |
Jun 07, 2016 | 19.35 | 19.37 | 19.19 | 19.37 | 7,418 | +0.18(+0.92%) |
Jun 06, 2016 | 19.03 | 19.33 | 19.00 | 19.20 | 16,806 | +0.32(+1.71%) |
Jun 03, 2016 | 18.78 | 18.97 | 18.75 | 18.88 | 3,953 | +0.36(+1.94%) |
Jun 02, 2016 | 18.52 | 18.57 | 18.51 | 18.52 | 6,868 | +0.10(+0.56%) |
Jun 01, 2016 | 18.52 | 18.53 | 18.39 | 18.41 | 2,123 | -0.10(-0.55%) |
May 31, 2016 | 18.93 | 18.93 | 18.35 | 18.52 | 12,406 | -0.81(-4.17%) |
May 27, 2016 | 19.20 | 19.32 | 19.32 | 19.32 | 12,424 | +0.46(+2.45%) |
May 26, 2016 | 18.89 | 18.89 | 18.85 | 18.86 | 1,888 | -0.03(-0.16%) |
May 25, 2016 | 18.70 | 18.93 | 18.70 | 18.89 | 39,684 | +0.29(+1.57%) |
May 24, 2016 | 18.53 | 18.60 | 18.53 | 18.60 | 1,202 | +0.07(+0.40%) |
May 23, 2016 | 18.65 | 18.68 | 18.52 | 18.52 | 1,127 | -0.14(-0.75%) |
May 20, 2016 | 18.73 | 18.79 | 18.66 | 18.66 | 2,525 | -0.20(-1.05%) |
May 19, 2016 | 19.09 | 19.09 | 18.82 | 18.86 | 17,507 | +0.06(+0.31%) |
May 18, 2016 | 18.85 | 18.85 | 18.65 | 18.80 | 6,446 | +0.09(+0.48%) |
May 17, 2016 | 18.68 | 18.78 | 18.68 | 18.71 | 3,377 | -0.05(-0.24%) |
May 16, 2016 | 18.62 | 18.79 | 18.62 | 18.76 | 22,831 | +0.25(+1.35%) |
May 13, 2016 | 18.98 | 18.98 | 18.41 | 18.51 | 4,400 | -0.94(-4.82%) |
May 12, 2016 | 19.39 | 19.45 | 19.29 | 19.45 | 2,460 | -0.11(-0.56%) |
May 11, 2016 | 19.50 | 19.61 | 19.50 | 19.56 | 808 | +0.31(+1.63%) |
May 10, 2016 | 19.39 | 19.39 | 19.19 | 19.24 | 2,525 | +0.04(+0.19%) |
May 09, 2016 | 19.20 | 19.20 | 19.20 | 19.20 | 402 | -0.10(-0.49%) |
May 06, 2016 | 19.25 | 19.36 | 19.25 | 19.30 | 4,469 | +0.07(+0.38%) |
May 05, 2016 | 19.29 | 19.29 | 19.22 | 19.23 | 4,964 | -0.06(-0.30%) |
May 04, 2016 | 19.61 | 19.61 | 19.29 | 19.29 | 2,199 | -0.54(-2.73%) |
May 03, 2016 | 20.10 | 20.10 | 19.83 | 19.83 | 2,312 | -0.16(-0.81%) |
May 02, 2016 | 20.01 | 20.01 | 19.74 | 19.99 | 3,073 | -0.13(-0.65%) |
Apr 29, 2016 | 20.44 | 20.44 | 20.12 | 20.12 | 3,015 | -0.33(-1.61%) |
Apr 28, 2016 | 20.38 | 20.46 | 20.29 | 20.45 | 5,883 | -0.29(-1.38%) |
Apr 27, 2016 | 20.74 | 20.74 | 20.74 | 20.74 | 270 | +0.34(+1.65%) |
Apr 26, 2016 | 20.46 | 20.52 | 20.40 | 20.40 | 1,646 | +0.12(+0.61%) |
Apr 25, 2016 | 20.19 | 20.35 | 20.18 | 20.27 | 3,025 | -0.23(-1.11%) |
Apr 22, 2016 | 20.36 | 20.60 | 20.36 | 20.50 | 5,002 | +0.42(+2.12%) |
Apr 21, 2016 | 20.22 | 20.22 | 20.08 | 20.08 | 2,532 | +0.35(+1.78%) |
Apr 20, 2016 | 19.56 | 19.86 | 19.56 | 19.72 | 3,160 | +0.17(+0.86%) |
Apr 19, 2016 | 19.73 | 19.82 | 19.56 | 19.56 | 8,257 | +0.48(+2.53%) |
Apr 18, 2016 | 18.87 | 19.09 | 18.87 | 19.07 | 3,491 | +0.32(+1.72%) |
Apr 15, 2016 | 18.74 | 18.84 | 18.74 | 18.75 | 1,348 | +0.15(+0.83%) |
Apr 14, 2016 | 18.40 | 18.63 | 18.38 | 18.60 | 3,686 | +0.37(+2.04%) |
Apr 13, 2016 | 18.27 | 18.27 | 18.19 | 18.22 | 2,790 | +0.12(+0.66%) |
Apr 12, 2016 | 17.91 | 18.11 | 17.91 | 18.11 | 1,580 | +0.38(+2.15%) |
Apr 11, 2016 | 17.95 | 18.01 | 17.73 | 17.73 | 42,891 | +0.18(+1.04%) |
Apr 08, 2016 | 17.67 | 17.84 | 17.48 | 17.54 | 106,199 | -0.18(-0.99%) |
Apr 07, 2016 | 17.75 | 17.75 | 17.51 | 17.72 | 95,595 | +0.01(+0.04%) |
Apr 06, 2016 | 17.42 | 17.71 | 17.42 | 17.71 | 2,057 | +0.18(+1.00%) |
Apr 05, 2016 | 17.60 | 17.63 | 17.42 | 17.53 | 5,533 | -0.22(-1.27%) |
Apr 04, 2016 | 17.84 | 17.84 | 17.70 | 17.76 | 3,335 | -0.43(-2.39%) |