Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.05 | 17.44 | 16.96 | 17.44 | 183,502 | +0.34(+2.00%) |
Jun 29, 2016 | 16.69 | 17.32 | 16.69 | 17.10 | 315,905 | +0.45(+2.70%) |
Jun 28, 2016 | 16.56 | 17.03 | 16.48 | 16.65 | 436,878 | +0.10(+0.59%) |
Jun 27, 2016 | 17.16 | 17.16 | 16.48 | 16.55 | 404,187 | -0.61(-3.57%) |
Jun 24, 2016 | 17.28 | 17.69 | 17.17 | 17.17 | 259,403 | -0.55(-3.12%) |
Jun 23, 2016 | 17.66 | 17.94 | 17.43 | 17.72 | 391,766 | +0.46(+2.66%) |
Jun 22, 2016 | 17.34 | 17.54 | 17.16 | 17.26 | 400,593 | -0.04(-0.22%) |
Jun 21, 2016 | 17.64 | 17.74 | 17.18 | 17.30 | 292,704 | -0.23(-1.29%) |
Jun 20, 2016 | 17.67 | 17.76 | 17.39 | 17.53 | 240,973 | +0.17(+0.99%) |
Jun 17, 2016 | 17.02 | 17.49 | 17.02 | 17.35 | 436,961 | +0.28(+1.65%) |
Jun 16, 2016 | 17.20 | 17.32 | 17.06 | 17.07 | 144,332 | -0.18(-1.03%) |
Jun 15, 2016 | 17.26 | 17.62 | 17.25 | 17.25 | 176,960 | -0.04(-0.24%) |
Jun 14, 2016 | 17.46 | 17.50 | 17.20 | 17.29 | 192,332 | -0.34(-1.91%) |
Jun 13, 2016 | 17.81 | 17.91 | 17.54 | 17.63 | 111,461 | -0.31(-1.71%) |
Jun 10, 2016 | 18.44 | 18.48 | 17.67 | 17.94 | 207,214 | -0.50(-2.73%) |
Jun 09, 2016 | 18.14 | 18.86 | 18.09 | 18.44 | 399,026 | +0.21(+1.17%) |
Jun 08, 2016 | 18.42 | 18.49 | 18.09 | 18.23 | 190,483 | -0.09(-0.48%) |
Jun 07, 2016 | 18.47 | 18.57 | 18.05 | 18.31 | 192,357 | -0.16(-0.84%) |
Jun 06, 2016 | 17.58 | 18.57 | 17.45 | 18.47 | 345,271 | +0.81(+4.59%) |
Jun 03, 2016 | 17.54 | 17.68 | 17.28 | 17.66 | 187,072 | +0.02(+0.13%) |
Jun 02, 2016 | 17.77 | 17.87 | 17.52 | 17.64 | 173,824 | -0.19(-1.09%) |
Jun 01, 2016 | 17.67 | 17.83 | 17.51 | 17.83 | 142,393 | +0.28(+1.62%) |
May 31, 2016 | 17.65 | 17.87 | 17.55 | 17.55 | 122,362 | +0.00(+0.00%) |
May 27, 2016 | 17.44 | 17.55 | 17.55 | 17.55 | 201,858 | +0.11(+0.65%) |
May 26, 2016 | 17.50 | 17.76 | 17.37 | 17.43 | 166,957 | -0.18(-1.01%) |
May 25, 2016 | 17.44 | 17.76 | 17.44 | 17.61 | 174,545 | +0.07(+0.42%) |
May 24, 2016 | 17.52 | 17.92 | 17.52 | 17.54 | 270,793 | -0.08(-0.46%) |
May 23, 2016 | 17.63 | 17.92 | 17.50 | 17.62 | 182,161 | -0.16(-0.89%) |
May 20, 2016 | 17.54 | 17.94 | 17.47 | 17.77 | 270,710 | +0.36(+2.06%) |
May 19, 2016 | 17.33 | 17.55 | 17.30 | 17.42 | 267,747 | -0.06(-0.33%) |
May 18, 2016 | 16.87 | 17.49 | 16.80 | 17.47 | 391,599 | +0.51(+2.99%) |
May 17, 2016 | 17.04 | 17.50 | 16.64 | 16.97 | 596,238 | -0.07(-0.42%) |
May 16, 2016 | 17.18 | 17.20 | 16.95 | 17.04 | 249,787 | +0.00(+0.00%) |
May 13, 2016 | 17.01 | 17.57 | 16.88 | 17.04 | 249,416 | +0.03(+0.17%) |
May 12, 2016 | 17.49 | 17.89 | 17.01 | 17.01 | 449,528 | -0.50(-2.84%) |
May 11, 2016 | 17.95 | 18.08 | 17.44 | 17.51 | 309,973 | -0.51(-2.83%) |
May 10, 2016 | 18.01 | 18.21 | 17.29 | 18.02 | 620,956 | +0.09(+0.52%) |
May 09, 2016 | 17.23 | 18.16 | 17.22 | 17.92 | 607,932 | +0.55(+3.15%) |
May 06, 2016 | 17.85 | 17.85 | 16.43 | 17.38 | 1,219,274 | -0.69(-3.83%) |
May 05, 2016 | 19.18 | 19.62 | 17.93 | 18.07 | 952,769 | -1.61(-8.18%) |
May 04, 2016 | 19.36 | 20.07 | 19.22 | 19.68 | 620,435 | +0.49(+2.56%) |
May 03, 2016 | 19.56 | 19.65 | 19.13 | 19.19 | 200,933 | -0.47(-2.37%) |
May 02, 2016 | 19.50 | 19.76 | 19.30 | 19.65 | 350,473 | +0.51(+2.66%) |
Apr 29, 2016 | 19.63 | 19.65 | 19.03 | 19.14 | 225,932 | -0.34(-1.74%) |
Apr 28, 2016 | 19.34 | 19.73 | 19.09 | 19.48 | 365,850 | +0.21(+1.08%) |
Apr 27, 2016 | 19.34 | 19.44 | 19.14 | 19.28 | 191,308 | -0.10(-0.54%) |
Apr 26, 2016 | 19.50 | 19.50 | 19.19 | 19.38 | 97,110 | +0.08(+0.41%) |
Apr 25, 2016 | 19.50 | 19.60 | 19.23 | 19.30 | 136,936 | -0.21(-1.08%) |
Apr 22, 2016 | 19.72 | 19.72 | 19.39 | 19.51 | 184,481 | -0.04(-0.19%) |
Apr 21, 2016 | 19.76 | 19.86 | 19.50 | 19.55 | 241,127 | -0.16(-0.80%) |
Apr 20, 2016 | 19.73 | 19.79 | 19.53 | 19.71 | 156,748 | -0.02(-0.11%) |
Apr 19, 2016 | 19.53 | 19.81 | 19.53 | 19.73 | 195,130 | +0.25(+1.26%) |
Apr 18, 2016 | 19.15 | 19.87 | 19.10 | 19.48 | 203,960 | +0.20(+1.03%) |
Apr 15, 2016 | 19.61 | 19.64 | 19.18 | 19.29 | 133,257 | -0.14(-0.73%) |
Apr 14, 2016 | 19.61 | 19.66 | 19.31 | 19.43 | 175,791 | -0.15(-0.77%) |
Apr 13, 2016 | 19.50 | 19.73 | 19.50 | 19.58 | 166,160 | +0.15(+0.79%) |
Apr 12, 2016 | 19.38 | 19.54 | 19.22 | 19.42 | 278,228 | +0.23(+1.20%) |
Apr 11, 2016 | 19.14 | 19.59 | 19.04 | 19.19 | 204,676 | +0.07(+0.36%) |
Apr 08, 2016 | 19.02 | 19.50 | 18.90 | 19.12 | 294,918 | +0.30(+1.57%) |
Apr 07, 2016 | 19.13 | 19.36 | 18.57 | 18.83 | 396,744 | -0.48(-2.49%) |
Apr 06, 2016 | 19.08 | 19.41 | 18.87 | 19.31 | 366,626 | +0.29(+1.52%) |
Apr 05, 2016 | 19.09 | 19.40 | 18.87 | 19.02 | 366,200 | -0.21(-1.10%) |
Apr 04, 2016 | 19.64 | 19.65 | 19.06 | 19.23 | 323,119 | -0.25(-1.28%) |