Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.00 | 18.23 | 17.85 | 18.18 | 340,018 | +0.15(+0.83%) |
Jun 29, 2016 | 17.25 | 18.08 | 17.25 | 18.03 | 449,385 | +1.07(+6.31%) |
Jun 28, 2016 | 17.03 | 17.36 | 16.81 | 16.96 | 366,945 | +0.06(+0.36%) |
Jun 27, 2016 | 17.05 | 17.17 | 16.83 | 16.90 | 662,123 | -0.39(-2.26%) |
Jun 24, 2016 | 17.31 | 17.42 | 17.08 | 17.29 | 491,266 | -0.68(-3.78%) |
Jun 23, 2016 | 17.93 | 18.05 | 17.82 | 17.97 | 276,204 | +0.24(+1.35%) |
Jun 22, 2016 | 17.60 | 17.97 | 17.51 | 17.73 | 365,329 | +0.25(+1.43%) |
Jun 21, 2016 | 17.42 | 17.63 | 17.39 | 17.48 | 299,728 | +0.10(+0.58%) |
Jun 20, 2016 | 17.48 | 17.81 | 17.28 | 17.38 | 333,209 | +0.11(+0.64%) |
Jun 17, 2016 | 17.53 | 17.53 | 17.18 | 17.27 | 671,452 | -0.24(-1.37%) |
Jun 16, 2016 | 17.76 | 17.76 | 17.18 | 17.51 | 402,880 | -0.29(-1.63%) |
Jun 15, 2016 | 17.86 | 18.14 | 17.71 | 17.80 | 287,637 | +0.09(+0.51%) |
Jun 14, 2016 | 17.63 | 17.97 | 17.51 | 17.71 | 441,503 | -0.08(-0.45%) |
Jun 13, 2016 | 17.46 | 17.93 | 17.31 | 17.79 | 1,417,961 | +0.21(+1.19%) |
Jun 10, 2016 | 17.63 | 17.96 | 17.44 | 17.58 | 1,486,980 | +0.02(+0.11%) |
Jun 09, 2016 | 17.52 | 17.66 | 17.44 | 17.56 | 532,301 | -0.01(-0.06%) |
Jun 08, 2016 | 17.53 | 17.65 | 17.34 | 17.57 | 403,208 | +0.00(+0.00%) |
Jun 07, 2016 | 17.45 | 17.66 | 17.30 | 17.57 | 737,297 | +0.16(+0.95%) |
Jun 06, 2016 | 17.23 | 17.55 | 17.19 | 17.41 | 417,734 | +0.16(+0.90%) |
Jun 03, 2016 | 17.19 | 17.31 | 17.09 | 17.25 | 321,429 | +0.01(+0.06%) |
Jun 02, 2016 | 16.87 | 17.34 | 16.84 | 17.24 | 332,354 | +0.27(+1.59%) |
Jun 01, 2016 | 17.03 | 17.17 | 16.62 | 16.97 | 279,370 | +0.00(+0.00%) |
May 31, 2016 | 17.33 | 17.36 | 16.64 | 16.97 | 482,785 | -0.24(-1.39%) |
May 27, 2016 | 17.10 | 17.21 | 17.21 | 17.21 | 483,200 | +0.05(+0.29%) |
May 26, 2016 | 16.92 | 17.29 | 16.90 | 17.16 | 472,739 | +0.24(+1.42%) |
May 25, 2016 | 17.04 | 17.14 | 16.60 | 16.92 | 465,435 | -0.14(-0.82%) |
May 24, 2016 | 16.76 | 17.08 | 16.62 | 17.06 | 392,962 | +0.42(+2.52%) |
May 23, 2016 | 16.76 | 16.86 | 16.60 | 16.64 | 571,087 | -0.16(-0.95%) |
May 20, 2016 | 16.46 | 16.80 | 16.38 | 16.80 | 501,318 | +0.41(+2.50%) |
May 19, 2016 | 16.68 | 16.90 | 16.21 | 16.39 | 334,483 | -0.22(-1.32%) |
May 18, 2016 | 16.65 | 16.82 | 16.28 | 16.61 | 636,834 | +0.10(+0.61%) |
May 17, 2016 | 17.12 | 17.16 | 16.49 | 16.51 | 808,141 | -0.67(-3.90%) |
May 16, 2016 | 17.02 | 17.40 | 16.89 | 17.18 | 566,706 | +0.26(+1.54%) |
May 13, 2016 | 17.39 | 17.39 | 16.77 | 16.92 | 734,964 | -0.42(-2.42%) |
May 12, 2016 | 17.92 | 17.92 | 17.33 | 17.34 | 320,768 | -0.47(-2.64%) |
May 11, 2016 | 18.05 | 18.17 | 17.79 | 17.81 | 373,087 | -0.27(-1.49%) |
May 10, 2016 | 17.99 | 18.10 | 17.71 | 18.08 | 540,623 | +0.17(+0.95%) |
May 09, 2016 | 18.51 | 18.66 | 17.71 | 17.91 | 532,275 | -0.64(-3.45%) |
May 06, 2016 | 19.54 | 20.00 | 17.69 | 18.55 | 1,178,754 | -1.29(-6.50%) |
May 05, 2016 | 19.69 | 20.05 | 19.50 | 19.84 | 410,952 | +0.15(+0.76%) |
May 04, 2016 | 20.15 | 20.20 | 19.61 | 19.69 | 390,232 | -0.61(-3.00%) |
May 03, 2016 | 20.16 | 20.35 | 19.95 | 20.30 | 277,211 | +0.01(+0.05%) |
May 02, 2016 | 20.15 | 20.32 | 19.59 | 20.29 | 383,962 | +0.30(+1.50%) |
Apr 29, 2016 | 20.21 | 20.49 | 19.96 | 19.99 | 219,704 | -0.15(-0.74%) |
Apr 28, 2016 | 20.10 | 20.49 | 20.10 | 20.14 | 192,703 | +0.04(+0.20%) |
Apr 27, 2016 | 20.11 | 20.18 | 19.84 | 20.10 | 237,822 | -0.04(-0.20%) |
Apr 26, 2016 | 20.05 | 20.22 | 19.90 | 20.14 | 168,342 | +0.20(+1.00%) |
Apr 25, 2016 | 19.87 | 20.16 | 19.68 | 19.94 | 417,397 | +0.09(+0.45%) |
Apr 22, 2016 | 19.61 | 20.00 | 19.53 | 19.85 | 310,402 | +0.13(+0.66%) |
Apr 21, 2016 | 19.59 | 19.80 | 19.45 | 19.72 | 286,324 | +0.19(+0.97%) |
Apr 20, 2016 | 19.31 | 19.66 | 19.25 | 19.53 | 254,981 | +0.29(+1.51%) |
Apr 19, 2016 | 19.34 | 19.57 | 19.14 | 19.24 | 205,972 | -0.11(-0.57%) |
Apr 18, 2016 | 18.77 | 19.41 | 18.70 | 19.35 | 201,860 | +0.51(+2.71%) |
Apr 15, 2016 | 18.83 | 18.94 | 18.64 | 18.84 | 118,737 | -0.03(-0.16%) |
Apr 14, 2016 | 19.04 | 19.04 | 18.82 | 18.87 | 181,709 | -0.14(-0.74%) |
Apr 13, 2016 | 18.60 | 19.05 | 18.60 | 19.01 | 372,300 | +0.48(+2.59%) |
Apr 12, 2016 | 18.69 | 18.69 | 18.22 | 18.53 | 222,556 | -0.10(-0.54%) |
Apr 11, 2016 | 19.11 | 19.25 | 18.62 | 18.63 | 333,408 | -0.42(-2.20%) |
Apr 08, 2016 | 19.08 | 19.23 | 18.86 | 19.05 | 192,134 | +0.08(+0.42%) |
Apr 07, 2016 | 19.43 | 19.54 | 18.89 | 18.97 | 365,532 | -0.60(-3.07%) |
Apr 06, 2016 | 19.46 | 19.66 | 19.33 | 19.57 | 165,176 | +0.19(+0.98%) |
Apr 05, 2016 | 19.34 | 19.55 | 19.19 | 19.38 | 380,881 | -0.05(-0.26%) |
Apr 04, 2016 | 19.44 | 19.52 | 19.28 | 19.43 | 321,741 | +0.07(+0.36%) |