Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.25 | 17.70 | 17.02 | 17.67 | 214,752 | +0.49(+2.85%) |
Jun 29, 2016 | 16.82 | 17.21 | 16.76 | 17.18 | 190,819 | +0.57(+3.43%) |
Jun 28, 2016 | 16.33 | 16.86 | 16.33 | 16.61 | 164,300 | +0.46(+2.85%) |
Jun 27, 2016 | 16.75 | 16.75 | 15.89 | 16.15 | 252,060 | -0.78(-4.61%) |
Jun 24, 2016 | 17.05 | 17.25 | 16.72 | 16.93 | 349,537 | -0.78(-4.40%) |
Jun 23, 2016 | 17.68 | 17.88 | 17.47 | 17.71 | 93,868 | +0.27(+1.55%) |
Jun 22, 2016 | 17.85 | 17.95 | 17.30 | 17.44 | 197,774 | -0.34(-1.91%) |
Jun 21, 2016 | 17.89 | 17.94 | 17.54 | 17.78 | 117,236 | +0.01(+0.06%) |
Jun 20, 2016 | 17.69 | 18.10 | 17.69 | 17.77 | 104,356 | +0.21(+1.20%) |
Jun 17, 2016 | 17.78 | 18.02 | 17.56 | 17.56 | 353,339 | -0.17(-0.96%) |
Jun 16, 2016 | 17.63 | 17.82 | 17.33 | 17.73 | 135,852 | +0.03(+0.17%) |
Jun 15, 2016 | 17.81 | 18.09 | 17.69 | 17.70 | 128,620 | -0.05(-0.28%) |
Jun 14, 2016 | 17.65 | 18.00 | 17.55 | 17.75 | 163,834 | +0.01(+0.06%) |
Jun 13, 2016 | 17.84 | 18.10 | 17.54 | 17.74 | 239,788 | -0.27(-1.50%) |
Jun 10, 2016 | 18.54 | 18.59 | 17.71 | 18.01 | 432,996 | -0.71(-3.79%) |
Jun 09, 2016 | 19.19 | 19.27 | 18.70 | 18.72 | 88,556 | -0.53(-2.75%) |
Jun 08, 2016 | 18.97 | 19.42 | 18.93 | 19.25 | 235,848 | +0.27(+1.42%) |
Jun 07, 2016 | 18.90 | 19.12 | 18.76 | 18.98 | 223,019 | +0.10(+0.53%) |
Jun 06, 2016 | 18.32 | 19.02 | 18.32 | 18.88 | 147,125 | +0.53(+2.89%) |
Jun 03, 2016 | 18.79 | 18.82 | 18.31 | 18.35 | 79,019 | -0.40(-2.13%) |
Jun 02, 2016 | 18.49 | 18.77 | 18.47 | 18.75 | 83,153 | +0.14(+0.75%) |
Jun 01, 2016 | 18.13 | 18.79 | 18.08 | 18.61 | 173,034 | +0.32(+1.75%) |
May 31, 2016 | 18.09 | 18.32 | 17.86 | 18.29 | 142,687 | +0.27(+1.50%) |
May 27, 2016 | 18.15 | 18.02 | 18.02 | 18.02 | 128,600 | -0.15(-0.83%) |
May 26, 2016 | 18.52 | 18.52 | 18.15 | 18.17 | 95,135 | -0.33(-1.78%) |
May 25, 2016 | 18.73 | 19.07 | 18.48 | 18.50 | 181,593 | -0.15(-0.80%) |
May 24, 2016 | 18.35 | 18.78 | 18.22 | 18.65 | 171,969 | +0.38(+2.08%) |
May 23, 2016 | 18.40 | 18.54 | 18.21 | 18.27 | 142,957 | -0.17(-0.92%) |
May 20, 2016 | 18.26 | 18.46 | 18.01 | 18.44 | 137,544 | +0.19(+1.04%) |
May 19, 2016 | 18.04 | 18.38 | 17.62 | 18.25 | 172,883 | +0.11(+0.61%) |
May 18, 2016 | 18.40 | 18.68 | 18.01 | 18.14 | 152,768 | -0.27(-1.47%) |
May 17, 2016 | 18.77 | 19.00 | 18.18 | 18.41 | 171,457 | -0.36(-1.92%) |
May 16, 2016 | 18.79 | 19.10 | 18.71 | 18.77 | 141,064 | -0.02(-0.11%) |
May 13, 2016 | 18.80 | 19.10 | 18.63 | 18.79 | 111,426 | -0.10(-0.53%) |
May 12, 2016 | 19.60 | 19.62 | 18.67 | 18.89 | 194,726 | -0.56(-2.88%) |
May 11, 2016 | 19.73 | 19.98 | 19.43 | 19.45 | 68,927 | -0.28(-1.42%) |
May 10, 2016 | 20.05 | 20.05 | 19.66 | 19.73 | 85,486 | -0.16(-0.80%) |
May 09, 2016 | 19.77 | 20.19 | 19.66 | 19.89 | 173,024 | +0.04(+0.20%) |
May 06, 2016 | 20.05 | 20.59 | 19.76 | 19.85 | 175,538 | -0.35(-1.73%) |
May 05, 2016 | 20.48 | 20.73 | 20.12 | 20.20 | 289,945 | -0.12(-0.59%) |
May 04, 2016 | 19.06 | 20.58 | 19.06 | 20.32 | 374,629 | +0.11(+0.54%) |
May 03, 2016 | 19.84 | 20.28 | 19.71 | 20.21 | 159,389 | +0.15(+0.75%) |
May 02, 2016 | 20.20 | 20.20 | 19.77 | 20.06 | 154,899 | +0.00(+0.00%) |
Apr 29, 2016 | 20.35 | 20.64 | 19.63 | 20.06 | 105,723 | -0.31(-1.52%) |
Apr 28, 2016 | 20.21 | 20.85 | 20.21 | 20.37 | 97,060 | +0.12(+0.59%) |
Apr 27, 2016 | 20.31 | 20.62 | 20.08 | 20.25 | 97,489 | -0.12(-0.59%) |
Apr 26, 2016 | 20.63 | 20.66 | 20.09 | 20.37 | 209,694 | -0.20(-0.97%) |
Apr 25, 2016 | 20.69 | 20.69 | 20.18 | 20.57 | 166,145 | -0.11(-0.53%) |
Apr 22, 2016 | 20.33 | 20.77 | 20.33 | 20.68 | 103,191 | +0.38(+1.87%) |
Apr 21, 2016 | 20.29 | 20.68 | 20.07 | 20.30 | 87,410 | +0.09(+0.45%) |
Apr 20, 2016 | 19.84 | 20.40 | 19.77 | 20.21 | 82,522 | +0.38(+1.92%) |
Apr 19, 2016 | 20.03 | 20.13 | 19.60 | 19.83 | 70,246 | -0.09(-0.45%) |
Apr 18, 2016 | 19.82 | 19.93 | 19.71 | 19.92 | 59,647 | -0.07(-0.35%) |
Apr 15, 2016 | 19.70 | 20.13 | 19.60 | 19.99 | 175,497 | +0.24(+1.22%) |
Apr 14, 2016 | 19.85 | 19.95 | 19.64 | 19.75 | 116,283 | -0.07(-0.35%) |
Apr 13, 2016 | 19.32 | 19.83 | 19.16 | 19.82 | 159,191 | +0.56(+2.91%) |
Apr 12, 2016 | 18.20 | 19.40 | 18.08 | 19.26 | 261,441 | +1.04(+5.71%) |
Apr 11, 2016 | 18.23 | 18.41 | 17.91 | 18.22 | 115,257 | +0.08(+0.44%) |
Apr 08, 2016 | 18.25 | 18.76 | 17.92 | 18.14 | 211,803 | +0.08(+0.44%) |
Apr 07, 2016 | 18.11 | 18.37 | 17.95 | 18.06 | 123,670 | -0.18(-0.99%) |
Apr 06, 2016 | 17.96 | 18.29 | 17.68 | 18.24 | 71,403 | +0.30(+1.67%) |
Apr 05, 2016 | 18.15 | 18.30 | 17.89 | 17.94 | 153,317 | -0.40(-2.18%) |
Apr 04, 2016 | 18.47 | 18.64 | 18.28 | 18.34 | 118,497 | -0.08(-0.43%) |