Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.45 | 19.20 | 18.28 | 19.19 | 97,924 | +0.81(+4.40%) |
Jun 29, 2016 | 18.16 | 18.58 | 18.16 | 18.38 | 56,121 | +0.40(+2.23%) |
Jun 28, 2016 | 18.15 | 18.28 | 17.90 | 17.98 | 63,485 | +0.02(+0.10%) |
Jun 27, 2016 | 18.73 | 18.73 | 17.88 | 17.97 | 93,928 | -0.87(-4.64%) |
Jun 24, 2016 | 18.78 | 19.18 | 18.36 | 18.84 | 136,201 | -0.48(-2.50%) |
Jun 23, 2016 | 19.22 | 19.42 | 19.18 | 19.32 | 77,451 | +0.22(+1.14%) |
Jun 22, 2016 | 19.10 | 19.28 | 18.92 | 19.10 | 44,007 | +0.02(+0.10%) |
Jun 21, 2016 | 19.21 | 19.21 | 18.97 | 19.08 | 42,397 | -0.07(-0.38%) |
Jun 20, 2016 | 19.14 | 19.43 | 19.10 | 19.16 | 58,595 | +0.13(+0.67%) |
Jun 17, 2016 | 18.98 | 19.17 | 18.89 | 19.03 | 101,781 | +0.10(+0.53%) |
Jun 16, 2016 | 18.97 | 19.07 | 18.75 | 18.93 | 50,325 | -0.10(-0.53%) |
Jun 15, 2016 | 18.81 | 19.18 | 18.73 | 19.03 | 74,139 | +0.24(+1.26%) |
Jun 14, 2016 | 18.60 | 18.86 | 18.60 | 18.79 | 46,411 | +0.14(+0.73%) |
Jun 13, 2016 | 18.55 | 19.10 | 18.55 | 18.66 | 98,841 | +0.15(+0.79%) |
Jun 10, 2016 | 18.32 | 18.64 | 18.12 | 18.51 | 42,192 | +0.05(+0.25%) |
Jun 09, 2016 | 18.55 | 18.56 | 18.31 | 18.47 | 34,594 | -0.05(-0.25%) |
Jun 08, 2016 | 18.30 | 18.54 | 18.23 | 18.51 | 33,102 | +0.17(+0.94%) |
Jun 07, 2016 | 18.56 | 18.56 | 18.29 | 18.34 | 44,812 | -0.34(-1.80%) |
Jun 06, 2016 | 17.72 | 18.75 | 17.72 | 18.68 | 110,129 | +0.93(+5.23%) |
Jun 03, 2016 | 17.70 | 17.78 | 17.65 | 17.75 | 29,607 | -0.15(-0.86%) |
Jun 02, 2016 | 17.76 | 17.92 | 17.70 | 17.90 | 45,959 | +0.07(+0.41%) |
Jun 01, 2016 | 17.65 | 17.85 | 17.57 | 17.83 | 50,954 | +0.18(+1.03%) |
May 31, 2016 | 17.68 | 17.74 | 17.48 | 17.65 | 63,119 | +0.04(+0.21%) |
May 27, 2016 | 17.52 | 17.61 | 17.61 | 17.61 | 28,471 | +0.08(+0.47%) |
May 26, 2016 | 17.49 | 17.59 | 17.47 | 17.53 | 21,895 | +0.00(+0.00%) |
May 25, 2016 | 17.65 | 17.72 | 17.48 | 17.53 | 27,792 | -0.13(-0.72%) |
May 24, 2016 | 17.19 | 17.74 | 17.19 | 17.66 | 46,684 | +0.49(+2.86%) |
May 23, 2016 | 17.28 | 17.42 | 17.17 | 17.17 | 35,601 | -0.13(-0.78%) |
May 20, 2016 | 17.03 | 17.34 | 16.79 | 17.30 | 65,362 | +0.27(+1.59%) |
May 19, 2016 | 17.28 | 17.32 | 16.97 | 17.03 | 26,078 | -0.49(-2.79%) |
May 18, 2016 | 17.35 | 17.68 | 17.27 | 17.52 | 95,927 | +0.08(+0.47%) |
May 17, 2016 | 17.60 | 17.67 | 17.24 | 17.44 | 85,499 | -0.19(-1.08%) |
May 16, 2016 | 17.52 | 17.71 | 17.51 | 17.63 | 55,260 | +0.11(+0.62%) |
May 13, 2016 | 17.78 | 17.94 | 17.47 | 17.52 | 57,326 | -0.34(-1.92%) |
May 12, 2016 | 18.11 | 18.50 | 17.81 | 17.86 | 37,105 | -0.23(-1.25%) |
May 11, 2016 | 18.22 | 18.49 | 18.02 | 18.09 | 57,177 | -0.15(-0.84%) |
May 10, 2016 | 17.90 | 18.40 | 17.90 | 18.24 | 78,477 | +0.34(+1.92%) |
May 09, 2016 | 17.92 | 17.99 | 17.79 | 17.90 | 84,005 | -0.12(-0.65%) |
May 06, 2016 | 17.80 | 18.01 | 17.66 | 18.01 | 77,228 | +0.09(+0.50%) |
May 05, 2016 | 17.91 | 17.98 | 17.78 | 17.92 | 45,906 | -0.01(-0.05%) |
May 04, 2016 | 17.65 | 18.04 | 17.57 | 17.93 | 62,933 | +0.24(+1.33%) |
May 03, 2016 | 17.69 | 17.80 | 17.63 | 17.70 | 68,415 | -0.04(-0.20%) |
May 02, 2016 | 17.61 | 17.79 | 17.60 | 17.73 | 106,176 | +0.24(+1.34%) |
Apr 29, 2016 | 17.69 | 17.69 | 17.38 | 17.50 | 39,759 | -0.24(-1.38%) |
Apr 28, 2016 | 18.07 | 18.09 | 17.65 | 17.74 | 88,415 | +0.27(+1.55%) |
Apr 27, 2016 | 17.23 | 17.50 | 17.11 | 17.47 | 66,761 | +0.22(+1.26%) |
Apr 26, 2016 | 17.32 | 17.48 | 17.11 | 17.25 | 34,620 | +0.03(+0.16%) |
Apr 25, 2016 | 17.25 | 17.35 | 17.13 | 17.23 | 51,990 | -0.29(-1.65%) |
Apr 22, 2016 | 17.24 | 17.53 | 17.20 | 17.52 | 67,077 | +0.24(+1.36%) |
Apr 21, 2016 | 17.09 | 17.37 | 17.04 | 17.28 | 34,517 | +0.15(+0.90%) |
Apr 20, 2016 | 17.15 | 17.32 | 17.06 | 17.13 | 73,843 | -0.01(-0.05%) |
Apr 19, 2016 | 17.26 | 17.41 | 17.10 | 17.14 | 35,458 | -0.06(-0.37%) |
Apr 18, 2016 | 17.31 | 17.31 | 17.08 | 17.20 | 33,830 | +0.04(+0.21%) |
Apr 15, 2016 | 17.07 | 17.25 | 17.02 | 17.16 | 28,231 | +0.01(+0.05%) |
Apr 14, 2016 | 17.27 | 17.30 | 17.09 | 17.16 | 39,516 | -0.14(-0.84%) |
Apr 13, 2016 | 16.72 | 17.36 | 16.72 | 17.30 | 56,559 | +0.61(+3.63%) |
Apr 12, 2016 | 16.55 | 16.77 | 16.55 | 16.69 | 37,122 | +0.14(+0.82%) |
Apr 11, 2016 | 16.76 | 16.81 | 16.56 | 16.56 | 50,973 | -0.14(-0.87%) |
Apr 08, 2016 | 16.80 | 16.88 | 16.46 | 16.70 | 129,216 | -0.05(-0.32%) |
Apr 07, 2016 | 16.73 | 16.82 | 16.64 | 16.76 | 332,930 | -0.08(-0.48%) |
Apr 06, 2016 | 16.87 | 16.89 | 16.59 | 16.84 | 58,940 | -0.04(-0.21%) |
Apr 05, 2016 | 16.86 | 17.04 | 16.75 | 16.87 | 133,680 | -0.15(-0.90%) |
Apr 04, 2016 | 17.12 | 17.12 | 16.94 | 17.03 | 56,790 | -0.13(-0.74%) |