Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.71 | 18.92 | 18.55 | 18.91 | 231,177 | +0.23(+1.23%) |
Jun 29, 2016 | 18.57 | 18.82 | 18.24 | 18.68 | 318,777 | +0.38(+2.08%) |
Jun 28, 2016 | 18.22 | 18.38 | 18.04 | 18.30 | 544,489 | +0.26(+1.44%) |
Jun 27, 2016 | 17.93 | 18.11 | 17.68 | 18.04 | 661,402 | -0.20(-1.10%) |
Jun 24, 2016 | 17.85 | 18.41 | 17.19 | 18.24 | 1,719,266 | -0.88(-4.60%) |
Jun 23, 2016 | 18.53 | 19.36 | 18.29 | 19.12 | 1,410,164 | +0.85(+4.65%) |
Jun 22, 2016 | 18.26 | 18.49 | 18.21 | 18.27 | 98,589 | +0.00(+0.00%) |
Jun 21, 2016 | 18.56 | 18.56 | 18.06 | 18.27 | 120,207 | -0.30(-1.62%) |
Jun 20, 2016 | 18.64 | 18.95 | 18.46 | 18.57 | 292,860 | +0.27(+1.48%) |
Jun 17, 2016 | 18.46 | 18.54 | 18.20 | 18.30 | 279,399 | -0.14(-0.76%) |
Jun 16, 2016 | 18.36 | 18.50 | 18.00 | 18.44 | 135,400 | -0.10(-0.54%) |
Jun 15, 2016 | 18.61 | 18.80 | 18.51 | 18.54 | 351,265 | +0.04(+0.22%) |
Jun 14, 2016 | 18.90 | 19.06 | 18.22 | 18.50 | 184,270 | -0.50(-2.63%) |
Jun 13, 2016 | 19.16 | 19.20 | 18.78 | 19.00 | 261,770 | -0.20(-1.04%) |
Jun 10, 2016 | 19.28 | 19.28 | 19.00 | 19.20 | 165,336 | -0.22(-1.13%) |
Jun 09, 2016 | 19.41 | 19.61 | 19.21 | 19.42 | 130,341 | -0.14(-0.72%) |
Jun 08, 2016 | 19.90 | 19.90 | 19.56 | 19.56 | 198,678 | -0.18(-0.91%) |
Jun 07, 2016 | 19.39 | 19.87 | 19.39 | 19.74 | 196,187 | +0.24(+1.23%) |
Jun 06, 2016 | 19.44 | 19.77 | 19.31 | 19.50 | 283,944 | +0.07(+0.36%) |
Jun 03, 2016 | 19.36 | 19.45 | 19.09 | 19.43 | 236,340 | +0.15(+0.78%) |
Jun 02, 2016 | 18.77 | 19.32 | 18.66 | 19.28 | 290,191 | +0.37(+1.96%) |
Jun 01, 2016 | 18.56 | 18.91 | 18.30 | 18.91 | 858,746 | +0.25(+1.34%) |
May 31, 2016 | 18.97 | 19.07 | 18.56 | 18.66 | 420,282 | -0.27(-1.43%) |
May 27, 2016 | 18.84 | 18.93 | 18.93 | 18.93 | 234,600 | +0.04(+0.21%) |
May 26, 2016 | 19.01 | 19.14 | 18.79 | 18.89 | 127,089 | +0.02(+0.11%) |
May 25, 2016 | 18.72 | 18.96 | 18.61 | 18.87 | 160,886 | +0.25(+1.34%) |
May 24, 2016 | 18.59 | 18.74 | 18.45 | 18.62 | 241,984 | +0.16(+0.87%) |
May 23, 2016 | 18.45 | 18.60 | 18.28 | 18.46 | 135,951 | +0.00(+0.00%) |
May 20, 2016 | 18.34 | 18.61 | 18.26 | 18.46 | 324,660 | +0.24(+1.32%) |
May 19, 2016 | 18.23 | 18.23 | 18.02 | 18.22 | 342,857 | -0.18(-0.98%) |
May 18, 2016 | 18.27 | 18.59 | 18.18 | 18.40 | 367,878 | -0.01(-0.05%) |
May 17, 2016 | 18.65 | 18.75 | 18.34 | 18.41 | 355,195 | -0.27(-1.45%) |
May 16, 2016 | 18.23 | 18.71 | 18.14 | 18.68 | 625,863 | +0.64(+3.55%) |
May 13, 2016 | 18.00 | 18.19 | 17.95 | 18.04 | 495,934 | +0.03(+0.17%) |
May 12, 2016 | 18.68 | 18.68 | 17.99 | 18.01 | 266,041 | -0.56(-3.02%) |
May 11, 2016 | 18.45 | 19.03 | 18.42 | 18.57 | 616,614 | +0.82(+4.62%) |
May 10, 2016 | 17.43 | 17.82 | 17.43 | 17.75 | 785,432 | +0.43(+2.48%) |
May 09, 2016 | 17.44 | 17.48 | 17.08 | 17.32 | 286,741 | -0.07(-0.40%) |
May 06, 2016 | 16.75 | 17.44 | 16.61 | 17.39 | 781,456 | +0.71(+4.26%) |
May 05, 2016 | 17.57 | 17.57 | 16.48 | 16.68 | 395,620 | -0.32(-1.88%) |
May 04, 2016 | 17.00 | 17.64 | 16.07 | 17.00 | 1,919,195 | +0.02(+0.12%) |
May 03, 2016 | 17.57 | 17.60 | 16.99 | 16.98 | 330,195 | -0.76(-4.28%) |
May 02, 2016 | 17.48 | 17.90 | 17.10 | 17.74 | 166,026 | +0.34(+1.95%) |
Apr 29, 2016 | 17.64 | 17.67 | 17.26 | 17.40 | 247,053 | -0.18(-1.02%) |
Apr 28, 2016 | 18.06 | 18.18 | 17.55 | 17.58 | 149,718 | -0.51(-2.82%) |
Apr 27, 2016 | 17.97 | 18.20 | 17.82 | 18.09 | 86,228 | +0.05(+0.28%) |
Apr 26, 2016 | 17.78 | 18.08 | 17.64 | 18.04 | 128,573 | +0.34(+1.92%) |
Apr 25, 2016 | 17.98 | 18.10 | 17.65 | 17.70 | 93,158 | -0.38(-2.10%) |
Apr 22, 2016 | 17.97 | 18.20 | 17.80 | 18.08 | 93,420 | +0.18(+1.01%) |
Apr 21, 2016 | 18.11 | 18.27 | 17.90 | 17.90 | 94,688 | -0.21(-1.16%) |
Apr 20, 2016 | 18.15 | 18.34 | 17.97 | 18.11 | 190,071 | -0.03(-0.17%) |
Apr 19, 2016 | 18.15 | 18.33 | 18.01 | 18.14 | 105,172 | +0.09(+0.50%) |
Apr 18, 2016 | 18.00 | 18.06 | 17.73 | 18.05 | 190,202 | +0.15(+0.84%) |
Apr 15, 2016 | 17.59 | 17.98 | 17.59 | 17.90 | 243,875 | +0.21(+1.19%) |
Apr 14, 2016 | 17.74 | 17.81 | 17.50 | 17.69 | 123,014 | -0.02(-0.11%) |
Apr 13, 2016 | 17.58 | 17.72 | 17.42 | 17.71 | 609,735 | +0.25(+1.43%) |
Apr 12, 2016 | 17.04 | 17.51 | 17.04 | 17.46 | 226,435 | +0.41(+2.40%) |
Apr 11, 2016 | 17.10 | 17.32 | 16.94 | 17.05 | 190,518 | +0.12(+0.71%) |
Apr 08, 2016 | 17.02 | 17.21 | 16.71 | 16.93 | 235,264 | +0.13(+0.77%) |
Apr 07, 2016 | 16.63 | 17.02 | 16.57 | 16.80 | 260,873 | +0.02(+0.12%) |
Apr 06, 2016 | 16.80 | 16.92 | 16.51 | 16.78 | 132,788 | -0.04(-0.24%) |
Apr 05, 2016 | 16.85 | 16.93 | 16.54 | 16.82 | 126,709 | -0.17(-1.00%) |
Apr 04, 2016 | 17.20 | 17.29 | 16.94 | 16.99 | 155,370 | -0.25(-1.45%) |