Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.07 | 20.66 | 20.04 | 20.65 | 28,104 | +0.79(+3.99%) |
Jun 29, 2016 | 19.94 | 20.01 | 19.80 | 19.86 | 19,642 | +0.45(+2.31%) |
Jun 28, 2016 | 19.23 | 19.54 | 19.15 | 19.41 | 22,093 | +0.71(+3.80%) |
Jun 27, 2016 | 19.09 | 19.18 | 18.54 | 18.70 | 52,528 | -0.50(-2.61%) |
Jun 24, 2016 | 19.45 | 19.88 | 19.20 | 19.20 | 125,221 | -1.72(-8.22%) |
Jun 23, 2016 | 20.61 | 20.92 | 20.53 | 20.92 | 41,964 | +0.76(+3.75%) |
Jun 22, 2016 | 20.47 | 20.56 | 20.16 | 20.16 | 19,182 | -0.13(-0.63%) |
Jun 21, 2016 | 20.58 | 20.58 | 20.07 | 20.29 | 26,463 | -0.30(-1.45%) |
Jun 20, 2016 | 20.65 | 20.84 | 20.57 | 20.59 | 74,468 | +0.52(+2.61%) |
Jun 17, 2016 | 20.18 | 20.46 | 20.00 | 20.07 | 88,526 | +0.16(+0.83%) |
Jun 16, 2016 | 19.63 | 19.92 | 19.29 | 19.90 | 187,766 | +0.10(+0.53%) |
Jun 15, 2016 | 19.77 | 20.05 | 19.70 | 19.80 | 34,915 | +0.57(+2.96%) |
Jun 14, 2016 | 19.62 | 19.78 | 19.12 | 19.23 | 283,008 | -0.46(-2.32%) |
Jun 13, 2016 | 19.68 | 20.02 | 19.66 | 19.69 | 243,710 | -0.31(-1.57%) |
Jun 10, 2016 | 20.05 | 20.18 | 19.83 | 20.00 | 51,656 | -0.38(-1.87%) |
Jun 09, 2016 | 20.67 | 20.67 | 20.22 | 20.38 | 49,577 | -0.79(-3.71%) |
Jun 08, 2016 | 20.78 | 21.18 | 20.78 | 21.17 | 56,013 | +0.83(+4.08%) |
Jun 07, 2016 | 20.27 | 20.59 | 20.27 | 20.34 | 55,925 | +0.03(+0.15%) |
Jun 06, 2016 | 19.92 | 20.31 | 19.91 | 20.31 | 85,746 | +0.66(+3.35%) |
Jun 03, 2016 | 19.22 | 19.65 | 19.18 | 19.65 | 25,493 | +0.69(+3.63%) |
Jun 02, 2016 | 18.53 | 18.98 | 18.53 | 18.96 | 26,661 | +0.28(+1.48%) |
Jun 01, 2016 | 18.39 | 18.74 | 18.23 | 18.68 | 166,199 | +0.03(+0.16%) |
May 31, 2016 | 18.72 | 19.06 | 18.61 | 18.65 | 31,969 | +0.01(+0.04%) |
May 27, 2016 | 18.90 | 18.65 | 18.65 | 18.65 | 49,603 | -0.27(-1.42%) |
May 26, 2016 | 19.27 | 19.32 | 18.79 | 18.91 | 64,132 | +0.15(+0.80%) |
May 25, 2016 | 18.43 | 18.80 | 18.43 | 18.77 | 29,730 | +0.52(+2.83%) |
May 24, 2016 | 18.62 | 18.62 | 18.25 | 18.25 | 20,203 | -0.10(-0.53%) |
May 23, 2016 | 17.93 | 18.46 | 17.93 | 18.35 | 85,683 | +0.20(+1.13%) |
May 20, 2016 | 18.50 | 18.62 | 18.14 | 18.14 | 814,421 | -0.11(-0.59%) |
May 19, 2016 | 17.94 | 18.31 | 17.73 | 18.25 | 166,445 | +0.02(+0.08%) |
May 18, 2016 | 18.62 | 18.84 | 18.18 | 18.23 | 107,256 | -0.68(-3.60%) |
May 17, 2016 | 18.90 | 19.23 | 18.70 | 18.91 | 26,157 | +0.03(+0.16%) |
May 16, 2016 | 18.97 | 19.42 | 18.86 | 18.89 | 50,014 | +0.26(+1.41%) |
May 13, 2016 | 19.00 | 19.21 | 18.60 | 18.62 | 125,100 | -0.58(-3.04%) |
May 12, 2016 | 19.67 | 19.84 | 19.09 | 19.21 | 73,861 | -0.45(-2.28%) |
May 11, 2016 | 19.71 | 19.91 | 19.48 | 19.66 | 44,679 | -0.02(-0.11%) |
May 10, 2016 | 19.21 | 19.72 | 19.17 | 19.68 | 57,135 | +0.67(+3.54%) |
May 09, 2016 | 19.82 | 19.85 | 18.77 | 19.00 | 178,757 | -1.54(-7.50%) |
May 06, 2016 | 20.01 | 20.74 | 19.92 | 20.55 | 26,877 | +0.32(+1.59%) |
May 05, 2016 | 20.84 | 20.93 | 20.19 | 20.22 | 196,795 | -0.38(-1.85%) |
May 04, 2016 | 20.50 | 20.99 | 20.34 | 20.61 | 217,577 | -0.37(-1.75%) |
May 03, 2016 | 21.51 | 21.69 | 20.82 | 20.97 | 62,067 | -1.20(-5.40%) |