Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.79 | 17.80 | 17.56 | 17.78 | 31,485 | -0.00(-0.01%) |
Jun 29, 2016 | 17.81 | 17.81 | 17.72 | 17.78 | 8,251 | +0.65(+3.80%) |
Jun 28, 2016 | 17.16 | 17.16 | 16.92 | 17.13 | 29,654 | +0.32(+1.90%) |
Jun 27, 2016 | 16.95 | 17.07 | 16.77 | 16.81 | 66,464 | -0.45(-2.58%) |
Jun 24, 2016 | 17.23 | 17.32 | 17.00 | 17.25 | 51,355 | -0.57(-3.22%) |
Jun 23, 2016 | 17.85 | 17.88 | 17.75 | 17.83 | 24,892 | +0.13(+0.73%) |
Jun 22, 2016 | 17.84 | 17.84 | 17.70 | 17.70 | 50,782 | -0.29(-1.61%) |
Jun 21, 2016 | 17.88 | 18.10 | 17.88 | 17.99 | 17,219 | +0.04(+0.22%) |
Jun 20, 2016 | 17.72 | 18.00 | 17.72 | 17.95 | 24,028 | +0.34(+1.93%) |
Jun 17, 2016 | 17.50 | 17.66 | 17.50 | 17.61 | 63,191 | -0.06(-0.34%) |
Jun 16, 2016 | 17.64 | 17.67 | 17.43 | 17.67 | 93,756 | -0.11(-0.62%) |
Jun 15, 2016 | 17.80 | 17.95 | 17.75 | 17.78 | 101,378 | -0.04(-0.22%) |
Jun 14, 2016 | 17.99 | 17.99 | 17.80 | 17.82 | 20,679 | -0.19(-1.05%) |
Jun 13, 2016 | 18.10 | 18.10 | 18.00 | 18.01 | 27,365 | -0.49(-2.65%) |
Jun 10, 2016 | 18.70 | 18.71 | 18.44 | 18.50 | 32,135 | -0.45(-2.39%) |
Jun 09, 2016 | 18.76 | 19.00 | 18.76 | 18.95 | 93,122 | -0.40(-2.05%) |
Jun 08, 2016 | 19.06 | 19.36 | 18.86 | 19.35 | 104,865 | +0.49(+2.60%) |
Jun 07, 2016 | 18.73 | 19.00 | 18.73 | 18.86 | 17,720 | +0.40(+2.17%) |
Jun 06, 2016 | 18.42 | 18.50 | 18.20 | 18.46 | 87,769 | +0.32(+1.79%) |
Jun 03, 2016 | 18.10 | 18.17 | 18.01 | 18.14 | 36,935 | +0.08(+0.42%) |
Jun 02, 2016 | 17.95 | 18.09 | 17.95 | 18.06 | 26,297 | -0.16(-0.85%) |
Jun 01, 2016 | 18.19 | 18.25 | 18.02 | 18.21 | 40,573 | -0.12(-0.68%) |
May 31, 2016 | 18.24 | 18.45 | 18.24 | 18.34 | 89,904 | +0.34(+1.88%) |
May 27, 2016 | 18.00 | 18.00 | 18.00 | 0 | -0.17(-0.94%) | |
May 26, 2016 | 18.30 | 18.30 | 18.04 | 18.17 | 6,001 | -0.15(-0.82%) |
May 25, 2016 | 18.18 | 18.35 | 18.16 | 18.32 | 11,870 | +0.16(+0.88%) |
May 24, 2016 | 17.90 | 18.16 | 17.90 | 18.16 | 33,380 | -0.16(-0.87%) |
May 23, 2016 | 18.44 | 18.44 | 18.23 | 18.32 | 28,193 | -0.18(-0.97%) |
May 20, 2016 | 18.49 | 18.50 | 18.38 | 18.50 | 13,399 | +0.08(+0.43%) |
May 19, 2016 | 18.61 | 18.61 | 18.35 | 18.42 | 15,457 | +0.07(+0.38%) |
May 18, 2016 | 18.13 | 18.43 | 18.13 | 18.35 | 20,001 | +0.18(+0.99%) |
May 17, 2016 | 18.28 | 18.32 | 18.11 | 18.17 | 17,262 | +0.14(+0.75%) |
May 16, 2016 | 17.91 | 18.06 | 17.76 | 18.04 | 46,065 | +0.34(+1.95%) |
May 13, 2016 | 17.73 | 17.73 | 17.51 | 17.69 | 9,371 | -0.11(-0.62%) |
May 12, 2016 | 17.54 | 17.80 | 17.51 | 17.80 | 19,232 | +0.39(+2.22%) |
May 11, 2016 | 17.32 | 17.50 | 17.32 | 17.41 | 29,838 | -0.17(-0.94%) |
May 10, 2016 | 17.50 | 17.60 | 17.45 | 17.58 | 32,424 | -0.04(-0.20%) |
May 09, 2016 | 17.44 | 17.70 | 17.44 | 17.61 | 25,555 | +0.11(+0.66%) |
May 06, 2016 | 17.30 | 17.50 | 17.20 | 17.50 | 94,913 | +0.15(+0.86%) |
May 05, 2016 | 17.30 | 17.39 | 17.30 | 17.35 | 58,064 | +0.05(+0.29%) |
May 04, 2016 | 17.40 | 17.45 | 17.18 | 17.30 | 113,789 | -0.15(-0.86%) |
May 03, 2016 | 17.20 | 17.51 | 17.20 | 17.45 | 439,508 | -0.02(-0.11%) |
May 02, 2016 | 17.18 | 17.49 | 17.18 | 17.47 | 116,975 | +0.41(+2.40%) |
Apr 29, 2016 | 17.19 | 17.19 | 16.94 | 17.06 | 41,746 | -0.04(-0.23%) |
Apr 28, 2016 | 17.36 | 17.36 | 17.07 | 17.10 | 100,630 | -0.90(-5.00%) |
Apr 27, 2016 | 18.17 | 18.29 | 17.82 | 18.00 | 163,413 | -0.72(-3.85%) |
Apr 26, 2016 | 18.70 | 18.88 | 18.62 | 18.72 | 27,182 | -0.17(-0.90%) |
Apr 25, 2016 | 19.16 | 19.16 | 18.85 | 18.89 | 47,622 | -0.51(-2.63%) |
Apr 22, 2016 | 19.46 | 19.46 | 19.34 | 19.40 | 41,495 | -0.29(-1.47%) |
Apr 21, 2016 | 19.84 | 19.84 | 19.58 | 19.69 | 44,177 | -0.22(-1.10%) |
Apr 20, 2016 | 19.68 | 19.97 | 19.68 | 19.91 | 58,760 | +0.32(+1.63%) |
Apr 19, 2016 | 19.48 | 19.62 | 19.48 | 19.59 | 14,296 | +0.37(+1.93%) |
Apr 18, 2016 | 19.04 | 19.25 | 18.99 | 19.22 | 24,954 | +0.16(+0.84%) |
Apr 15, 2016 | 19.09 | 19.13 | 18.94 | 19.06 | 13,904 | +0.00(+0.00%) |
Apr 14, 2016 | 19.00 | 19.10 | 19.00 | 19.06 | 40,030 | +0.32(+1.71%) |
Apr 13, 2016 | 18.70 | 18.89 | 18.64 | 18.74 | 93,286 | -0.16(-0.85%) |
Apr 12, 2016 | 18.63 | 18.90 | 18.63 | 18.90 | 41,168 | +0.61(+3.34%) |
Apr 11, 2016 | 18.43 | 18.43 | 18.15 | 18.29 | 31,242 | +0.17(+0.94%) |
Apr 08, 2016 | 17.98 | 18.53 | 17.67 | 18.12 | 45,620 | +0.58(+3.31%) |
Apr 07, 2016 | 17.60 | 17.70 | 17.47 | 17.54 | 21,156 | +0.40(+2.33%) |
Apr 06, 2016 | 17.12 | 17.15 | 16.90 | 17.14 | 40,619 | +0.21(+1.24%) |
Apr 05, 2016 | 16.84 | 16.97 | 16.84 | 16.93 | 310,629 | -0.26(-1.51%) |
Apr 04, 2016 | 17.29 | 17.38 | 17.17 | 17.19 | 133,555 | -0.13(-0.76%) |