Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.11 | 20.82 | 20.01 | 20.80 | 404,018 | +0.68(+3.38%) |
Jun 29, 2016 | 19.96 | 20.23 | 19.87 | 20.12 | 450,768 | +0.30(+1.51%) |
Jun 28, 2016 | 20.09 | 20.22 | 19.77 | 19.82 | 422,820 | -0.03(-0.14%) |
Jun 27, 2016 | 20.26 | 20.60 | 19.73 | 19.85 | 528,801 | -0.63(-3.06%) |
Jun 24, 2016 | 19.83 | 21.16 | 19.83 | 20.47 | 654,294 | -0.54(-2.55%) |
Jun 23, 2016 | 21.12 | 21.64 | 20.75 | 21.01 | 730,332 | +0.18(+0.87%) |
Jun 22, 2016 | 21.12 | 21.49 | 19.35 | 20.83 | 1,468,398 | +1.22(+6.20%) |
Jun 21, 2016 | 19.35 | 19.67 | 19.05 | 19.61 | 379,632 | +0.28(+1.46%) |
Jun 20, 2016 | 18.88 | 19.66 | 18.88 | 19.33 | 259,068 | +0.59(+3.15%) |
Jun 17, 2016 | 18.96 | 18.99 | 18.66 | 18.74 | 209,246 | -0.16(-0.86%) |
Jun 16, 2016 | 18.77 | 18.96 | 18.53 | 18.90 | 109,545 | -0.01(-0.05%) |
Jun 15, 2016 | 18.61 | 19.11 | 18.49 | 18.91 | 129,462 | +0.34(+1.81%) |
Jun 14, 2016 | 18.63 | 18.75 | 18.44 | 18.58 | 186,114 | -0.10(-0.53%) |
Jun 13, 2016 | 19.06 | 19.30 | 18.67 | 18.68 | 272,738 | -0.37(-1.95%) |
Jun 10, 2016 | 19.64 | 19.73 | 19.01 | 19.05 | 327,130 | -0.74(-3.72%) |
Jun 09, 2016 | 20.68 | 20.84 | 19.75 | 19.78 | 436,011 | -1.12(-5.34%) |
Jun 08, 2016 | 20.85 | 21.15 | 20.65 | 20.90 | 197,823 | +0.15(+0.70%) |
Jun 07, 2016 | 20.26 | 20.88 | 20.23 | 20.75 | 222,641 | +0.54(+2.69%) |
Jun 06, 2016 | 19.96 | 20.33 | 19.86 | 20.21 | 83,300 | +0.21(+1.04%) |
Jun 03, 2016 | 20.33 | 20.33 | 19.87 | 20.00 | 155,701 | -0.34(-1.70%) |
Jun 02, 2016 | 20.33 | 20.45 | 19.98 | 20.35 | 180,256 | -0.11(-0.53%) |
Jun 01, 2016 | 20.32 | 20.46 | 19.87 | 20.46 | 277,326 | +0.02(+0.09%) |
May 31, 2016 | 20.03 | 20.46 | 19.98 | 20.44 | 269,773 | +0.53(+2.64%) |
May 27, 2016 | 19.74 | 19.91 | 19.91 | 19.91 | 125,178 | +0.12(+0.60%) |
May 26, 2016 | 19.81 | 19.96 | 19.56 | 19.79 | 93,213 | -0.03(-0.14%) |
May 25, 2016 | 19.50 | 19.94 | 19.38 | 19.82 | 236,328 | +0.46(+2.39%) |
May 24, 2016 | 18.90 | 19.46 | 18.86 | 19.36 | 144,365 | +0.64(+3.39%) |
May 23, 2016 | 18.83 | 18.96 | 18.63 | 18.72 | 318,988 | -0.16(-0.87%) |
May 20, 2016 | 18.73 | 18.93 | 18.50 | 18.89 | 199,880 | +0.30(+1.61%) |
May 19, 2016 | 18.67 | 18.74 | 18.32 | 18.59 | 113,385 | -0.15(-0.82%) |
May 18, 2016 | 18.71 | 19.13 | 18.66 | 18.74 | 132,846 | +0.00(+0.00%) |
May 17, 2016 | 19.33 | 19.48 | 18.69 | 18.74 | 221,167 | -0.70(-3.59%) |
May 16, 2016 | 18.91 | 19.49 | 18.91 | 19.44 | 204,959 | +0.61(+3.23%) |
May 13, 2016 | 18.86 | 19.16 | 18.69 | 18.83 | 203,573 | -0.06(-0.34%) |
May 12, 2016 | 19.07 | 19.28 | 18.75 | 18.89 | 158,245 | -0.05(-0.29%) |
May 11, 2016 | 19.25 | 19.26 | 18.91 | 18.95 | 121,469 | -0.29(-1.51%) |
May 10, 2016 | 19.02 | 19.26 | 18.71 | 19.24 | 207,616 | +0.25(+1.34%) |
May 09, 2016 | 18.73 | 19.08 | 18.66 | 18.98 | 324,677 | +0.32(+1.70%) |
May 06, 2016 | 18.49 | 18.70 | 18.49 | 18.67 | 175,637 | +0.16(+0.88%) |
May 05, 2016 | 18.75 | 18.89 | 18.46 | 18.50 | 192,431 | -0.22(-1.16%) |
May 04, 2016 | 18.95 | 19.08 | 18.59 | 18.72 | 224,963 | -0.44(-2.27%) |
May 03, 2016 | 19.46 | 19.77 | 19.08 | 19.16 | 190,321 | -0.60(-3.03%) |
May 02, 2016 | 19.67 | 19.82 | 19.45 | 19.76 | 140,875 | +0.12(+0.60%) |
Apr 29, 2016 | 19.77 | 19.87 | 19.41 | 19.64 | 114,959 | -0.16(-0.83%) |
Apr 28, 2016 | 20.06 | 20.35 | 19.77 | 19.80 | 126,479 | -0.44(-2.20%) |
Apr 27, 2016 | 19.95 | 20.32 | 19.73 | 20.25 | 163,043 | +0.32(+1.59%) |
Apr 26, 2016 | 19.65 | 19.95 | 19.38 | 19.93 | 426,881 | +0.28(+1.43%) |
Apr 25, 2016 | 19.74 | 19.82 | 19.56 | 19.65 | 141,598 | -0.12(-0.60%) |
Apr 22, 2016 | 19.60 | 19.94 | 19.59 | 19.77 | 208,722 | +0.16(+0.83%) |
Apr 21, 2016 | 19.57 | 19.79 | 19.43 | 19.60 | 186,041 | +0.03(+0.14%) |
Apr 20, 2016 | 19.63 | 19.69 | 19.40 | 19.57 | 157,388 | -0.10(-0.51%) |
Apr 19, 2016 | 19.81 | 19.94 | 19.54 | 19.67 | 77,479 | -0.07(-0.37%) |
Apr 18, 2016 | 19.43 | 19.98 | 19.43 | 19.75 | 196,489 | +0.17(+0.88%) |
Apr 15, 2016 | 19.60 | 19.71 | 19.43 | 19.57 | 133,684 | -0.05(-0.23%) |
Apr 14, 2016 | 19.61 | 19.80 | 19.44 | 19.62 | 148,646 | -0.07(-0.37%) |
Apr 13, 2016 | 18.84 | 19.77 | 18.84 | 19.69 | 264,595 | +0.96(+5.14%) |
Apr 12, 2016 | 18.55 | 18.84 | 18.55 | 18.73 | 205,442 | +0.17(+0.93%) |
Apr 11, 2016 | 18.52 | 18.81 | 18.46 | 18.56 | 227,075 | +0.07(+0.39%) |
Apr 08, 2016 | 18.65 | 18.95 | 18.42 | 18.49 | 277,263 | +0.02(+0.10%) |
Apr 07, 2016 | 19.42 | 19.44 | 18.43 | 18.47 | 513,653 | -1.02(-5.24%) |
Apr 06, 2016 | 19.66 | 19.71 | 19.38 | 19.49 | 317,966 | -0.10(-0.51%) |
Apr 05, 2016 | 19.51 | 19.98 | 19.46 | 19.59 | 199,455 | -0.05(-0.23%) |
Apr 04, 2016 | 20.29 | 20.29 | 19.52 | 19.63 | 231,912 | -0.58(-2.86%) |