Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.61 | 20.19 | 19.50 | 20.19 | 201,953 | +0.60(+3.08%) |
Jun 29, 2016 | 19.41 | 19.59 | 19.31 | 19.58 | 164,439 | +0.26(+1.34%) |
Jun 28, 2016 | 18.99 | 19.36 | 18.88 | 19.32 | 402,421 | +0.42(+2.24%) |
Jun 27, 2016 | 19.35 | 19.35 | 18.68 | 18.90 | 352,774 | -0.56(-2.90%) |
Jun 24, 2016 | 18.74 | 19.50 | 18.74 | 19.46 | 893,159 | -0.13(-0.68%) |
Jun 23, 2016 | 19.34 | 19.60 | 19.26 | 19.60 | 192,325 | +0.33(+1.71%) |
Jun 22, 2016 | 19.11 | 19.54 | 18.91 | 19.27 | 268,981 | +0.31(+1.61%) |
Jun 21, 2016 | 18.63 | 18.97 | 18.19 | 18.96 | 315,072 | +0.13(+0.67%) |
Jun 20, 2016 | 18.59 | 18.95 | 18.34 | 18.84 | 290,948 | +0.49(+2.69%) |
Jun 17, 2016 | 17.95 | 18.37 | 17.90 | 18.34 | 356,899 | +0.39(+2.18%) |
Jun 16, 2016 | 17.23 | 18.00 | 17.23 | 17.95 | 196,674 | +0.80(+4.69%) |
Jun 15, 2016 | 17.11 | 17.36 | 17.04 | 17.15 | 106,075 | +0.04(+0.23%) |
Jun 14, 2016 | 16.92 | 17.20 | 16.91 | 17.11 | 82,785 | +0.10(+0.59%) |
Jun 13, 2016 | 17.17 | 17.33 | 16.92 | 17.01 | 169,726 | -0.16(-0.90%) |
Jun 10, 2016 | 17.09 | 17.29 | 17.05 | 17.16 | 148,812 | -0.02(-0.14%) |
Jun 09, 2016 | 17.02 | 17.29 | 17.02 | 17.18 | 115,929 | +0.03(+0.18%) |
Jun 08, 2016 | 17.02 | 17.18 | 16.91 | 17.15 | 80,556 | +0.14(+0.82%) |
Jun 07, 2016 | 16.88 | 17.03 | 16.87 | 17.01 | 69,172 | +0.03(+0.18%) |
Jun 06, 2016 | 16.73 | 17.04 | 16.73 | 16.98 | 163,672 | +0.22(+1.30%) |
Jun 03, 2016 | 16.84 | 16.87 | 16.64 | 16.77 | 95,169 | -0.02(-0.09%) |
Jun 02, 2016 | 16.66 | 16.80 | 16.56 | 16.78 | 80,330 | +0.11(+0.65%) |
Jun 01, 2016 | 16.75 | 16.75 | 16.45 | 16.67 | 147,830 | -0.19(-1.10%) |
May 31, 2016 | 16.87 | 16.98 | 16.76 | 16.86 | 101,137 | -0.02(-0.09%) |
May 27, 2016 | 16.73 | 16.87 | 16.87 | 16.87 | 81,296 | +0.15(+0.88%) |
May 26, 2016 | 16.87 | 17.01 | 16.69 | 16.73 | 58,751 | -0.19(-1.15%) |
May 25, 2016 | 17.04 | 17.05 | 16.80 | 16.92 | 123,703 | -0.03(-0.18%) |
May 24, 2016 | 16.01 | 17.02 | 15.87 | 16.95 | 313,053 | +1.40(+9.04%) |
May 23, 2016 | 15.55 | 15.77 | 15.55 | 15.55 | 108,765 | -0.05(-0.30%) |
May 20, 2016 | 15.70 | 15.85 | 15.52 | 15.59 | 173,251 | -0.07(-0.45%) |
May 19, 2016 | 16.08 | 16.08 | 15.66 | 15.66 | 90,155 | -0.44(-2.75%) |
May 18, 2016 | 15.85 | 16.35 | 15.77 | 16.11 | 160,768 | +0.21(+1.32%) |
May 17, 2016 | 16.56 | 16.56 | 15.76 | 15.90 | 329,166 | -0.75(-4.48%) |
May 16, 2016 | 16.50 | 16.83 | 16.50 | 16.64 | 104,603 | +0.09(+0.52%) |
May 13, 2016 | 16.68 | 16.73 | 16.41 | 16.56 | 195,349 | -0.14(-0.84%) |
May 12, 2016 | 16.63 | 16.83 | 16.50 | 16.70 | 184,014 | +0.06(+0.37%) |
May 11, 2016 | 16.54 | 16.86 | 16.45 | 16.63 | 186,873 | +0.06(+0.37%) |
May 10, 2016 | 16.39 | 16.73 | 16.39 | 16.57 | 271,323 | -0.40(-2.38%) |
May 09, 2016 | 17.37 | 17.39 | 16.97 | 16.97 | 142,882 | -0.43(-2.45%) |
May 06, 2016 | 17.11 | 17.43 | 17.11 | 17.40 | 73,522 | +0.18(+1.04%) |
May 05, 2016 | 17.42 | 17.53 | 17.19 | 17.22 | 64,448 | -0.18(-1.03%) |
May 04, 2016 | 17.18 | 17.49 | 17.10 | 17.40 | 163,392 | +0.12(+0.67%) |
May 03, 2016 | 17.50 | 17.69 | 17.17 | 17.29 | 178,789 | -0.28(-1.59%) |
May 02, 2016 | 17.90 | 17.90 | 17.55 | 17.56 | 175,998 | -0.22(-1.22%) |
Apr 29, 2016 | 17.95 | 18.08 | 17.72 | 17.78 | 64,383 | -0.16(-0.87%) |
Apr 28, 2016 | 17.93 | 18.23 | 17.83 | 17.94 | 97,260 | -0.05(-0.26%) |
Apr 27, 2016 | 17.98 | 18.14 | 17.85 | 17.98 | 77,471 | -0.07(-0.39%) |
Apr 26, 2016 | 17.70 | 18.08 | 17.64 | 18.05 | 135,555 | +0.42(+2.38%) |
Apr 25, 2016 | 17.91 | 18.09 | 17.55 | 17.63 | 124,044 | -0.33(-1.82%) |
Apr 22, 2016 | 17.74 | 18.08 | 17.63 | 17.96 | 166,535 | +0.26(+1.49%) |
Apr 21, 2016 | 17.78 | 17.89 | 17.62 | 17.70 | 158,056 | -0.09(-0.48%) |
Apr 20, 2016 | 17.84 | 18.08 | 17.64 | 17.78 | 178,821 | -0.23(-1.29%) |
Apr 19, 2016 | 18.01 | 18.18 | 17.98 | 18.01 | 115,721 | +0.02(+0.13%) |
Apr 18, 2016 | 17.55 | 18.00 | 17.41 | 17.99 | 188,974 | +0.40(+2.25%) |
Apr 15, 2016 | 17.57 | 17.70 | 17.39 | 17.60 | 305,087 | -0.01(-0.04%) |
Apr 14, 2016 | 17.69 | 17.74 | 17.43 | 17.60 | 119,228 | -0.06(-0.35%) |
Apr 13, 2016 | 17.47 | 17.77 | 17.35 | 17.67 | 213,064 | +0.23(+1.34%) |
Apr 12, 2016 | 17.16 | 17.52 | 17.16 | 17.43 | 133,009 | +0.21(+1.22%) |
Apr 11, 2016 | 17.46 | 17.61 | 17.22 | 17.22 | 122,134 | -0.14(-0.80%) |
Apr 08, 2016 | 17.36 | 17.46 | 17.20 | 17.36 | 153,670 | +0.15(+0.86%) |
Apr 07, 2016 | 17.25 | 17.45 | 17.12 | 17.22 | 83,271 | -0.17(-0.98%) |
Apr 06, 2016 | 17.32 | 17.46 | 17.12 | 17.39 | 93,846 | +0.05(+0.31%) |
Apr 05, 2016 | 17.26 | 17.49 | 17.20 | 17.33 | 142,896 | -0.10(-0.58%) |
Apr 04, 2016 | 17.91 | 18.04 | 17.35 | 17.43 | 165,656 | -0.43(-2.43%) |