Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.50 | 19.68 | 19.27 | 19.35 | 48,873 | -0.35(-1.78%) |
Jun 29, 2016 | 19.09 | 19.85 | 19.09 | 19.70 | 78,308 | +0.54(+2.82%) |
Jun 28, 2016 | 19.05 | 19.18 | 18.78 | 19.16 | 51,540 | +0.48(+2.57%) |
Jun 27, 2016 | 18.66 | 18.69 | 18.36 | 18.68 | 97,801 | -0.26(-1.37%) |
Jun 24, 2016 | 19.00 | 19.16 | 18.90 | 18.94 | 71,809 | -0.89(-4.49%) |
Jun 23, 2016 | 19.78 | 19.88 | 19.62 | 19.83 | 27,438 | +0.34(+1.75%) |
Jun 22, 2016 | 19.79 | 19.84 | 19.29 | 19.49 | 27,159 | -0.16(-0.81%) |
Jun 21, 2016 | 19.40 | 19.69 | 19.36 | 19.65 | 14,397 | +0.05(+0.26%) |
Jun 20, 2016 | 19.45 | 19.66 | 19.34 | 19.60 | 69,106 | +0.43(+2.24%) |
Jun 17, 2016 | 18.69 | 19.31 | 18.69 | 19.17 | 22,727 | +0.78(+4.24%) |
Jun 16, 2016 | 18.80 | 18.80 | 18.36 | 18.39 | 70,697 | -0.49(-2.60%) |
Jun 15, 2016 | 19.04 | 19.30 | 18.80 | 18.88 | 27,395 | -0.37(-1.92%) |
Jun 14, 2016 | 19.29 | 19.37 | 19.20 | 19.25 | 56,092 | -0.12(-0.62%) |
Jun 13, 2016 | 19.38 | 19.63 | 19.28 | 19.37 | 54,424 | -0.17(-0.87%) |
Jun 10, 2016 | 19.75 | 19.83 | 19.46 | 19.54 | 56,615 | -0.52(-2.59%) |
Jun 09, 2016 | 19.89 | 20.10 | 19.88 | 20.06 | 14,976 | -0.19(-0.95%) |
Jun 08, 2016 | 20.09 | 20.28 | 20.05 | 20.25 | 54,432 | +0.32(+1.62%) |
Jun 07, 2016 | 19.75 | 19.93 | 19.67 | 19.93 | 26,574 | +0.34(+1.76%) |
Jun 06, 2016 | 19.50 | 19.65 | 19.47 | 19.59 | 41,858 | +0.30(+1.53%) |
Jun 03, 2016 | 19.21 | 19.34 | 19.13 | 19.29 | 75,230 | -0.02(-0.10%) |
Jun 02, 2016 | 19.07 | 19.47 | 19.01 | 19.31 | 59,867 | -0.11(-0.57%) |
Jun 01, 2016 | 18.98 | 19.42 | 18.90 | 19.42 | 74,696 | +0.16(+0.83%) |
May 31, 2016 | 19.42 | 19.63 | 19.25 | 19.26 | 86,386 | -0.19(-0.98%) |
May 27, 2016 | 19.22 | 19.45 | 19.45 | 19.45 | 15,400 | +0.10(+0.52%) |
May 26, 2016 | 19.57 | 19.57 | 19.33 | 19.35 | 35,595 | -0.14(-0.72%) |
May 25, 2016 | 19.31 | 19.50 | 19.14 | 19.49 | 55,419 | +0.34(+1.78%) |
May 24, 2016 | 19.00 | 19.20 | 18.97 | 19.15 | 21,484 | +0.18(+0.95%) |
May 23, 2016 | 18.70 | 18.98 | 18.70 | 18.97 | 43,424 | -0.11(-0.58%) |
May 20, 2016 | 19.16 | 19.16 | 18.85 | 19.08 | 50,665 | -0.01(-0.05%) |
May 19, 2016 | 18.80 | 19.09 | 18.59 | 19.09 | 53,913 | +0.09(+0.47%) |
May 18, 2016 | 19.15 | 19.40 | 18.98 | 19.00 | 38,422 | -0.27(-1.40%) |
May 17, 2016 | 18.98 | 19.28 | 18.98 | 19.27 | 49,600 | +0.24(+1.26%) |
May 16, 2016 | 18.73 | 19.06 | 18.73 | 19.03 | 70,203 | +0.51(+2.75%) |
May 13, 2016 | 18.53 | 18.62 | 18.48 | 18.52 | 29,118 | -0.17(-0.91%) |
May 12, 2016 | 18.71 | 18.75 | 18.32 | 18.69 | 47,430 | +0.18(+0.97%) |
May 11, 2016 | 17.94 | 18.62 | 17.92 | 18.51 | 67,929 | +0.49(+2.72%) |
May 10, 2016 | 17.60 | 18.04 | 17.60 | 18.02 | 27,422 | +0.56(+3.21%) |
May 09, 2016 | 17.90 | 17.90 | 17.39 | 17.46 | 127,178 | -0.45(-2.51%) |
May 06, 2016 | 17.58 | 18.05 | 17.57 | 17.91 | 16,577 | +0.18(+1.02%) |
May 05, 2016 | 18.21 | 18.22 | 17.61 | 17.73 | 22,062 | +0.11(+0.62%) |
May 04, 2016 | 17.88 | 17.98 | 17.41 | 17.62 | 54,896 | -0.02(-0.11%) |
May 03, 2016 | 17.76 | 17.77 | 17.50 | 17.64 | 71,881 | -0.34(-1.89%) |
May 02, 2016 | 18.31 | 18.40 | 17.89 | 17.98 | 111,614 | -0.36(-1.96%) |
Apr 29, 2016 | 18.54 | 18.67 | 18.17 | 18.34 | 68,841 | +0.05(+0.27%) |
Apr 28, 2016 | 18.29 | 18.48 | 18.17 | 18.29 | 64,197 | +0.06(+0.36%) |
Apr 27, 2016 | 18.05 | 18.34 | 17.69 | 18.23 | 89,401 | +0.46(+2.56%) |
Apr 26, 2016 | 17.62 | 17.84 | 17.58 | 17.77 | 22,903 | +0.32(+1.83%) |
Apr 25, 2016 | 17.72 | 17.73 | 17.37 | 17.45 | 52,086 | -0.18(-1.02%) |
Apr 22, 2016 | 17.62 | 17.83 | 17.59 | 17.63 | 46,391 | +0.12(+0.69%) |
Apr 21, 2016 | 17.55 | 17.65 | 17.35 | 17.51 | 54,461 | -0.06(-0.34%) |
Apr 20, 2016 | 16.80 | 17.77 | 16.80 | 17.57 | 122,119 | +0.43(+2.51%) |
Apr 19, 2016 | 16.88 | 17.25 | 16.87 | 17.14 | 53,207 | +0.39(+2.33%) |
Apr 18, 2016 | 16.22 | 16.85 | 16.21 | 16.75 | 131,951 | -0.07(-0.42%) |
Apr 15, 2016 | 16.88 | 16.90 | 16.66 | 16.82 | 54,803 | -0.37(-2.15%) |
Apr 14, 2016 | 17.41 | 17.42 | 17.11 | 17.19 | 106,194 | -0.11(-0.64%) |
Apr 13, 2016 | 17.34 | 17.53 | 17.20 | 17.30 | 70,167 | -0.12(-0.69%) |
Apr 12, 2016 | 17.08 | 17.53 | 17.01 | 17.42 | 175,971 | +0.46(+2.71%) |
Apr 11, 2016 | 16.78 | 17.00 | 16.64 | 16.96 | 73,689 | +0.43(+2.60%) |
Apr 08, 2016 | 16.40 | 16.60 | 16.33 | 16.53 | 72,103 | +0.75(+4.75%) |
Apr 07, 2016 | 15.83 | 15.86 | 15.60 | 15.78 | 25,295 | -0.16(-1.00%) |
Apr 06, 2016 | 15.58 | 15.96 | 15.52 | 15.94 | 49,257 | +0.64(+4.18%) |
Apr 05, 2016 | 15.31 | 15.38 | 15.18 | 15.30 | 75,770 | +0.00(+0.00%) |
Apr 04, 2016 | 15.64 | 15.75 | 15.26 | 15.30 | 155,162 | -0.46(-2.92%) |