Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.36 | 19.61 | 19.18 | 19.61 | 430,460 | +0.40(+2.08%) |
Jun 29, 2016 | 18.95 | 19.22 | 18.95 | 19.21 | 244,798 | +0.33(+1.75%) |
Jun 28, 2016 | 18.60 | 18.99 | 18.34 | 18.88 | 414,500 | +0.22(+1.18%) |
Jun 27, 2016 | 18.36 | 18.67 | 18.26 | 18.66 | 569,926 | +0.23(+1.25%) |
Jun 24, 2016 | 18.00 | 18.50 | 17.90 | 18.43 | 536,929 | +0.03(+0.16%) |
Jun 23, 2016 | 18.39 | 18.51 | 18.33 | 18.40 | 168,190 | +0.16(+0.88%) |
Jun 22, 2016 | 18.31 | 18.38 | 18.22 | 18.24 | 537,320 | -0.09(-0.49%) |
Jun 21, 2016 | 18.25 | 18.44 | 18.20 | 18.33 | 360,461 | +0.14(+0.77%) |
Jun 20, 2016 | 18.20 | 18.38 | 18.19 | 18.19 | 294,242 | +0.09(+0.50%) |
Jun 17, 2016 | 18.34 | 18.34 | 18.06 | 18.10 | 1,056,234 | -0.19(-1.04%) |
Jun 16, 2016 | 18.29 | 18.40 | 18.17 | 18.29 | 549,707 | -0.19(-1.03%) |
Jun 15, 2016 | 18.51 | 18.67 | 18.41 | 18.48 | 300,645 | +0.02(+0.11%) |
Jun 14, 2016 | 18.50 | 18.55 | 18.35 | 18.46 | 121,980 | -0.05(-0.27%) |
Jun 13, 2016 | 18.69 | 18.82 | 18.47 | 18.51 | 263,792 | -0.12(-0.64%) |
Jun 10, 2016 | 18.59 | 18.70 | 18.44 | 18.63 | 574,506 | -0.03(-0.16%) |
Jun 09, 2016 | 18.59 | 18.72 | 18.48 | 18.66 | 251,775 | +0.07(+0.38%) |
Jun 08, 2016 | 18.29 | 18.69 | 18.28 | 18.59 | 299,749 | +0.29(+1.58%) |
Jun 07, 2016 | 18.20 | 18.32 | 18.11 | 18.30 | 218,112 | +0.19(+1.05%) |
Jun 06, 2016 | 18.28 | 18.38 | 18.03 | 18.11 | 214,928 | -0.18(-0.98%) |
Jun 03, 2016 | 18.30 | 19.04 | 18.19 | 18.29 | 346,375 | +0.14(+0.77%) |
Jun 02, 2016 | 18.09 | 18.25 | 18.08 | 18.15 | 329,330 | +0.04(+0.22%) |
Jun 01, 2016 | 17.98 | 18.18 | 17.92 | 18.11 | 294,352 | +0.10(+0.56%) |
May 31, 2016 | 18.05 | 18.05 | 17.86 | 18.01 | 322,489 | -0.02(-0.11%) |
May 27, 2016 | 17.96 | 18.03 | 18.03 | 18.03 | 209,700 | +0.10(+0.56%) |
May 26, 2016 | 17.73 | 17.95 | 17.67 | 17.93 | 501,640 | +0.21(+1.19%) |
May 25, 2016 | 17.80 | 17.83 | 17.46 | 17.72 | 519,647 | -0.04(-0.23%) |
May 24, 2016 | 17.60 | 17.80 | 17.59 | 17.76 | 448,788 | +0.28(+1.60%) |
May 23, 2016 | 17.64 | 17.73 | 17.43 | 17.48 | 354,465 | -0.08(-0.46%) |
May 20, 2016 | 17.45 | 17.62 | 17.39 | 17.56 | 511,175 | +0.21(+1.21%) |
May 19, 2016 | 17.29 | 17.41 | 17.14 | 17.35 | 286,501 | -0.09(-0.52%) |
May 18, 2016 | 17.82 | 17.82 | 17.31 | 17.44 | 231,421 | -0.42(-2.35%) |
May 17, 2016 | 18.30 | 18.30 | 17.73 | 17.86 | 668,195 | -0.48(-2.62%) |
May 16, 2016 | 18.22 | 18.37 | 18.11 | 18.34 | 145,447 | +0.18(+0.99%) |
May 13, 2016 | 18.25 | 18.25 | 17.99 | 18.16 | 391,298 | -0.12(-0.66%) |
May 12, 2016 | 18.32 | 18.37 | 18.15 | 18.28 | 209,284 | +0.06(+0.33%) |
May 11, 2016 | 18.71 | 18.76 | 18.15 | 18.22 | 363,896 | -0.50(-2.67%) |
May 10, 2016 | 18.90 | 18.90 | 18.64 | 18.72 | 181,061 | -0.04(-0.21%) |
May 09, 2016 | 18.73 | 18.83 | 18.65 | 18.76 | 207,099 | +0.12(+0.64%) |
May 06, 2016 | 18.44 | 18.70 | 18.42 | 18.64 | 546,942 | +0.25(+1.36%) |
May 05, 2016 | 18.29 | 18.48 | 18.20 | 18.39 | 353,580 | +0.09(+0.49%) |
May 04, 2016 | 17.80 | 18.49 | 17.80 | 18.30 | 300,297 | +0.34(+1.89%) |
May 03, 2016 | 17.92 | 18.00 | 17.71 | 17.96 | 288,262 | +0.02(+0.11%) |
May 02, 2016 | 17.76 | 18.02 | 17.76 | 17.94 | 368,821 | +0.23(+1.30%) |
Apr 29, 2016 | 17.94 | 17.96 | 17.66 | 17.71 | 466,554 | -0.25(-1.39%) |
Apr 28, 2016 | 17.90 | 18.06 | 17.90 | 17.96 | 156,979 | -0.04(-0.22%) |
Apr 27, 2016 | 18.00 | 18.04 | 17.74 | 18.00 | 294,645 | +0.00(+0.00%) |
Apr 26, 2016 | 17.90 | 18.12 | 17.90 | 18.00 | 262,157 | +0.13(+0.73%) |
Apr 25, 2016 | 17.82 | 17.87 | 17.66 | 17.87 | 234,266 | +0.05(+0.28%) |
Apr 22, 2016 | 17.90 | 17.96 | 17.74 | 17.82 | 340,767 | +0.00(+0.00%) |
Apr 21, 2016 | 17.96 | 18.21 | 17.73 | 17.82 | 836,530 | -0.14(-0.78%) |
Apr 20, 2016 | 18.06 | 18.14 | 17.88 | 17.96 | 437,647 | -0.13(-0.72%) |
Apr 19, 2016 | 17.91 | 18.10 | 17.86 | 18.09 | 371,763 | +0.16(+0.89%) |
Apr 18, 2016 | 17.88 | 18.00 | 17.80 | 17.93 | 195,764 | +0.05(+0.28%) |
Apr 15, 2016 | 17.80 | 17.94 | 17.76 | 17.88 | 193,097 | +0.08(+0.45%) |
Apr 14, 2016 | 17.91 | 17.91 | 17.71 | 17.80 | 212,914 | -0.11(-0.61%) |
Apr 13, 2016 | 17.96 | 17.96 | 17.71 | 17.91 | 279,047 | +0.04(+0.22%) |
Apr 12, 2016 | 17.81 | 18.02 | 17.81 | 17.87 | 237,203 | +0.06(+0.34%) |
Apr 11, 2016 | 17.88 | 17.94 | 17.79 | 17.81 | 324,687 | -0.01(-0.06%) |
Apr 08, 2016 | 17.87 | 17.89 | 17.74 | 17.82 | 158,474 | +0.06(+0.34%) |
Apr 07, 2016 | 17.93 | 17.99 | 17.69 | 17.76 | 386,073 | -0.27(-1.50%) |
Apr 06, 2016 | 17.86 | 18.04 | 17.77 | 18.03 | 418,127 | +0.14(+0.78%) |
Apr 05, 2016 | 17.98 | 18.10 | 17.82 | 17.89 | 562,087 | -0.22(-1.21%) |
Apr 04, 2016 | 18.13 | 18.18 | 17.98 | 18.11 | 988,631 | +0.01(+0.06%) |