Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.09 | 20.33 | 18.88 | 20.25 | 149,011 | +1.19(+6.24%) |
Jun 29, 2016 | 18.55 | 19.29 | 18.21 | 19.06 | 145,825 | +0.81(+4.44%) |
Jun 28, 2016 | 17.82 | 18.51 | 17.79 | 18.25 | 149,011 | +0.69(+3.93%) |
Jun 27, 2016 | 18.69 | 18.83 | 17.35 | 17.56 | 225,891 | -1.40(-7.38%) |
Jun 24, 2016 | 18.57 | 19.21 | 18.29 | 18.96 | 1,399,626 | -0.57(-2.92%) |
Jun 23, 2016 | 18.97 | 19.56 | 18.57 | 19.53 | 100,955 | +0.79(+4.22%) |
Jun 22, 2016 | 18.86 | 19.29 | 17.82 | 18.74 | 185,522 | +0.08(+0.43%) |
Jun 21, 2016 | 19.11 | 19.15 | 18.27 | 18.66 | 174,758 | -0.31(-1.63%) |
Jun 20, 2016 | 18.23 | 19.40 | 18.14 | 18.97 | 150,167 | +0.78(+4.29%) |
Jun 17, 2016 | 19.10 | 19.10 | 18.08 | 18.19 | 199,356 | -0.89(-4.66%) |
Jun 16, 2016 | 18.60 | 19.48 | 18.08 | 19.08 | 149,344 | +0.37(+1.98%) |
Jun 15, 2016 | 19.08 | 19.47 | 18.46 | 18.71 | 146,748 | -0.23(-1.21%) |
Jun 14, 2016 | 19.23 | 19.64 | 18.45 | 18.94 | 147,190 | -0.36(-1.87%) |
Jun 13, 2016 | 19.48 | 20.04 | 19.10 | 19.30 | 214,875 | -0.35(-1.78%) |
Jun 10, 2016 | 20.24 | 20.49 | 19.48 | 19.65 | 196,665 | -0.87(-4.24%) |
Jun 09, 2016 | 20.50 | 21.10 | 20.00 | 20.52 | 154,840 | -0.09(-0.44%) |
Jun 08, 2016 | 22.14 | 22.16 | 20.56 | 20.61 | 161,127 | -1.43(-6.49%) |
Jun 07, 2016 | 21.35 | 22.48 | 20.96 | 22.04 | 138,604 | +0.51(+2.37%) |
Jun 06, 2016 | 20.54 | 21.70 | 19.80 | 21.53 | 198,037 | +1.17(+5.75%) |
Jun 03, 2016 | 19.42 | 20.84 | 18.95 | 20.36 | 460,949 | +0.71(+3.61%) |
Jun 02, 2016 | 18.79 | 19.79 | 18.79 | 19.65 | 143,892 | +0.62(+3.26%) |
Jun 01, 2016 | 18.76 | 19.20 | 18.74 | 19.03 | 119,261 | +0.04(+0.21%) |
May 31, 2016 | 18.30 | 19.10 | 18.17 | 18.99 | 151,018 | +0.40(+2.15%) |
May 27, 2016 | 18.41 | 18.59 | 18.59 | 18.59 | 101,700 | +0.50(+2.76%) |
May 26, 2016 | 18.23 | 18.36 | 16.80 | 18.09 | 93,089 | -0.04(-0.22%) |
May 25, 2016 | 18.46 | 18.54 | 17.88 | 18.13 | 152,531 | -0.10(-0.55%) |
May 24, 2016 | 17.91 | 18.50 | 17.34 | 18.23 | 156,020 | +0.32(+1.79%) |
May 23, 2016 | 17.99 | 18.77 | 17.71 | 17.91 | 100,791 | -0.11(-0.61%) |
May 20, 2016 | 17.47 | 18.30 | 17.23 | 18.02 | 109,209 | +0.72(+4.16%) |
May 19, 2016 | 16.40 | 17.42 | 16.32 | 17.30 | 172,580 | +0.63(+3.78%) |
May 18, 2016 | 16.31 | 16.99 | 16.04 | 16.67 | 199,238 | +0.22(+1.34%) |
May 17, 2016 | 15.87 | 16.58 | 15.87 | 16.45 | 232,747 | +0.47(+2.94%) |
May 16, 2016 | 15.43 | 16.10 | 15.14 | 15.98 | 200,165 | +0.67(+4.38%) |
May 13, 2016 | 14.64 | 15.50 | 14.60 | 15.31 | 126,444 | +0.61(+4.15%) |
May 12, 2016 | 15.40 | 15.50 | 14.04 | 14.70 | 194,862 | -0.54(-3.54%) |
May 11, 2016 | 15.50 | 15.71 | 14.92 | 15.24 | 146,672 | -0.12(-0.78%) |
May 10, 2016 | 15.50 | 16.88 | 14.64 | 15.36 | 122,116 | -0.09(-0.58%) |
May 09, 2016 | 13.74 | 15.95 | 13.28 | 15.45 | 408,687 | +1.80(+13.19%) |
May 06, 2016 | 13.78 | 14.16 | 13.27 | 13.65 | 82,021 | -0.25(-1.80%) |
May 05, 2016 | 14.63 | 14.88 | 13.78 | 13.90 | 150,624 | -0.85(-5.76%) |
May 04, 2016 | 15.01 | 15.29 | 14.63 | 14.75 | 177,368 | -0.35(-2.32%) |
May 03, 2016 | 15.62 | 15.70 | 15.06 | 15.10 | 53,567 | -0.74(-4.67%) |
May 02, 2016 | 15.30 | 15.94 | 14.55 | 15.84 | 97,967 | +0.66(+4.35%) |
Apr 29, 2016 | 14.96 | 15.82 | 14.51 | 15.18 | 352,272 | +0.12(+0.80%) |
Apr 28, 2016 | 15.75 | 15.97 | 14.95 | 15.06 | 216,755 | -0.83(-5.22%) |
Apr 27, 2016 | 17.26 | 18.01 | 15.77 | 15.89 | 276,025 | -1.42(-8.20%) |
Apr 26, 2016 | 18.08 | 19.48 | 17.13 | 17.31 | 101,850 | -0.73(-4.05%) |
Apr 25, 2016 | 18.89 | 18.90 | 17.55 | 18.04 | 110,280 | -0.73(-3.89%) |
Apr 22, 2016 | 18.53 | 18.92 | 18.11 | 18.77 | 65,057 | +0.41(+2.23%) |
Apr 21, 2016 | 18.16 | 19.48 | 17.90 | 18.36 | 67,656 | +0.23(+1.27%) |
Apr 20, 2016 | 18.47 | 19.50 | 18.06 | 18.13 | 50,261 | -0.15(-0.82%) |
Apr 19, 2016 | 19.55 | 19.55 | 17.83 | 18.28 | 126,055 | -1.12(-5.77%) |
Apr 18, 2016 | 19.01 | 19.70 | 19.00 | 19.40 | 105,364 | +0.42(+2.21%) |
Apr 15, 2016 | 19.21 | 19.70 | 18.84 | 18.98 | 129,332 | -0.10(-0.52%) |
Apr 14, 2016 | 19.40 | 19.60 | 18.16 | 19.08 | 138,530 | -0.92(-4.60%) |
Apr 13, 2016 | 20.00 | 20.06 | 19.52 | 20.00 | 108,431 | +0.01(+0.05%) |
Apr 12, 2016 | 19.97 | 20.11 | 19.55 | 19.99 | 72,453 | -0.17(-0.84%) |
Apr 11, 2016 | 20.90 | 20.90 | 20.04 | 20.16 | 59,884 | -0.74(-3.54%) |
Apr 08, 2016 | 21.39 | 22.25 | 20.70 | 20.90 | 103,766 | -0.16(-0.76%) |
Apr 07, 2016 | 21.06 | 22.25 | 20.46 | 21.06 | 182,855 | -0.05(-0.24%) |
Apr 06, 2016 | 19.43 | 21.23 | 19.43 | 21.11 | 162,287 | +1.83(+9.49%) |
Apr 05, 2016 | 18.46 | 19.52 | 18.46 | 19.28 | 66,475 | +0.78(+4.22%) |
Apr 04, 2016 | 18.30 | 19.43 | 18.28 | 18.50 | 129,947 | +0.20(+1.09%) |