Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.58 | 17.58 | 17.58 | 0 | +0.21(+1.21%) | |
Jun 29, 2016 | 17.21 | 17.40 | 17.21 | 17.37 | 845 | +0.35(+2.06%) |
Jun 28, 2016 | 16.83 | 16.83 | 16.83 | 17.02 | 304 | +0.22(+1.31%) |
Jun 27, 2016 | 17.00 | 17.00 | 16.80 | 16.80 | 443 | -0.20(-1.18%) |
Jun 24, 2016 | 16.66 | 17.16 | 16.66 | 17.00 | 1,612 | -0.29(-1.68%) |
Jun 23, 2016 | 17.49 | 17.49 | 17.29 | 17.29 | 1,000 | +0.08(+0.46%) |
Jun 22, 2016 | 17.13 | 17.21 | 17.13 | 17.21 | 528 | +0.05(+0.29%) |
Jun 21, 2016 | 17.16 | 17.16 | 17.16 | 17.16 | 374 | +0.15(+0.88%) |
Jun 20, 2016 | 17.10 | 17.10 | 17.00 | 17.01 | 979 | +0.16(+0.95%) |
Jun 17, 2016 | 16.89 | 16.89 | 16.85 | 16.85 | 1,917 | -0.29(-1.69%) |
Jun 16, 2016 | 17.14 | 17.14 | 17.14 | 17.14 | 325 | +0.01(+0.06%) |
Jun 15, 2016 | 17.37 | 17.37 | 17.13 | 17.13 | 1,142 | +0.08(+0.47%) |
Jun 14, 2016 | 17.05 | 17.05 | 17.05 | 17.05 | 172 | -0.01(-0.06%) |
Jun 13, 2016 | 16.98 | 17.06 | 16.93 | 17.06 | 2,771 | -0.01(-0.06%) |
Jun 10, 2016 | 17.30 | 17.30 | 17.07 | 17.07 | 945 | -0.55(-3.12%) |
Jun 08, 2016 | 17.62 | 17.62 | 17.62 | 11 | -0.22(-1.23%) | |
Jun 06, 2016 | 17.84 | 17.84 | 17.84 | 119 | +0.10(+0.56%) | |
Jun 03, 2016 | 17.73 | 17.74 | 17.73 | 17.74 | 285 | -0.26(-1.44%) |
Jun 02, 2016 | 17.88 | 18.00 | 17.88 | 18.00 | 412 | -0.15(-0.83%) |
Jun 01, 2016 | 18.12 | 18.16 | 18.12 | 18.15 | 1,063 | -0.05(-0.27%) |
May 31, 2016 | 18.26 | 18.26 | 18.20 | 18.20 | 1,350 | +0.16(+0.89%) |
May 30, 2016 | 18.04 | 18.04 | 18.04 | 18.04 | 1,335 | +0.01(+0.06%) |
May 27, 2016 | 17.90 | 18.03 | 17.90 | 18.03 | 2,480 | +0.27(+1.52%) |
May 26, 2016 | 17.76 | 17.76 | 17.76 | 17.76 | 100 | -0.11(-0.62%) |
May 25, 2016 | 17.87 | 17.87 | 17.87 | 17.87 | 660 | +0.04(+0.22%) |
May 24, 2016 | 17.83 | 17.83 | 17.83 | 17.83 | 175 | +0.43(+2.47%) |
May 19, 2016 | 17.40 | 17.40 | 17.40 | 0 | -0.15(-0.85%) | |
May 18, 2016 | 17.58 | 17.58 | 17.55 | 17.55 | 1,315 | -0.03(-0.17%) |
May 17, 2016 | 17.56 | 17.72 | 17.56 | 17.58 | 1,439 | +0.08(+0.46%) |
May 16, 2016 | 17.13 | 17.50 | 17.13 | 17.50 | 1,250 | +0.30(+1.74%) |
May 13, 2016 | 17.28 | 17.28 | 17.20 | 17.20 | 1,219 | -0.08(-0.46%) |
May 12, 2016 | 17.40 | 17.40 | 17.28 | 17.28 | 2,341 | -0.24(-1.37%) |
May 11, 2016 | 17.87 | 17.87 | 17.52 | 17.52 | 952 | -0.33(-1.85%) |
May 10, 2016 | 17.85 | 17.85 | 17.85 | 17.85 | 100 | +0.08(+0.45%) |
May 09, 2016 | 17.77 | 17.77 | 17.77 | 17.77 | 1,610 | -0.34(-1.88%) |
May 06, 2016 | 18.02 | 18.11 | 18.02 | 18.11 | 414 | +0.00(+0.00%) |
May 05, 2016 | 18.09 | 18.11 | 18.09 | 18.11 | 696 | +0.26(+1.46%) |
May 04, 2016 | 17.85 | 17.85 | 17.85 | 17.85 | 235 | -0.02(-0.11%) |
May 03, 2016 | 17.76 | 17.89 | 17.76 | 17.87 | 40,371 | -0.09(-0.50%) |
May 02, 2016 | 18.23 | 18.23 | 17.96 | 17.96 | 568 | -0.14(-0.77%) |
Apr 29, 2016 | 18.11 | 18.11 | 18.10 | 18.10 | 670 | -0.06(-0.33%) |
Apr 28, 2016 | 18.44 | 18.44 | 18.16 | 18.16 | 6,700 | -0.18(-0.98%) |
Apr 27, 2016 | 18.27 | 18.34 | 18.27 | 18.34 | 766 | +0.02(+0.11%) |
Apr 26, 2016 | 18.40 | 18.40 | 18.32 | 18.32 | 2,240 | -0.20(-1.08%) |
Apr 25, 2016 | 18.47 | 18.53 | 18.47 | 18.52 | 1,390 | -0.19(-1.02%) |
Apr 22, 2016 | 18.76 | 18.78 | 18.70 | 18.71 | 1,667 | -0.30(-1.58%) |
Apr 21, 2016 | 18.84 | 19.01 | 18.84 | 19.01 | 478 | +0.21(+1.12%) |
Apr 20, 2016 | 18.96 | 18.96 | 18.80 | 18.80 | 625 | -0.04(-0.21%) |
Apr 19, 2016 | 19.18 | 19.18 | 18.84 | 18.84 | 2,284 | -0.28(-1.46%) |
Apr 18, 2016 | 19.32 | 19.32 | 19.12 | 19.12 | 3,619 | -0.12(-0.62%) |
Apr 15, 2016 | 19.24 | 19.24 | 19.24 | 19.24 | 860 | -0.04(-0.21%) |
Apr 13, 2016 | 19.28 | 19.28 | 19.28 | 130 | +0.64(+3.43%) | |
Apr 12, 2016 | 18.58 | 18.65 | 18.58 | 18.64 | 1,030 | -0.01(-0.05%) |
Apr 11, 2016 | 18.75 | 18.75 | 18.65 | 18.65 | 2,669 | -0.07(-0.37%) |
Apr 06, 2016 | 18.72 | 18.72 | 18.72 | 0 | +0.14(+0.75%) |