Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.98 | 18.28 | 17.78 | 18.28 | 561,017 | +0.40(+2.24%) |
Jun 29, 2016 | 17.90 | 18.05 | 17.69 | 17.88 | 415,326 | +0.13(+0.73%) |
Jun 28, 2016 | 17.58 | 17.75 | 17.54 | 17.75 | 349,706 | +0.32(+1.84%) |
Jun 27, 2016 | 17.39 | 17.50 | 17.15 | 17.43 | 293,168 | -0.33(-1.86%) |
Jun 24, 2016 | 17.35 | 17.83 | 17.35 | 17.76 | 487,922 | -0.36(-1.99%) |
Jun 23, 2016 | 17.72 | 18.13 | 17.59 | 18.12 | 302,634 | +0.68(+3.90%) |
Jun 22, 2016 | 17.53 | 17.61 | 17.42 | 17.44 | 973,118 | -0.03(-0.17%) |
Jun 21, 2016 | 17.50 | 17.56 | 17.36 | 17.47 | 227,225 | -0.02(-0.11%) |
Jun 20, 2016 | 17.78 | 17.89 | 17.37 | 17.49 | 382,501 | +0.00(+0.00%) |
Jun 17, 2016 | 17.36 | 17.60 | 17.13 | 17.49 | 390,629 | +0.18(+1.04%) |
Jun 16, 2016 | 17.14 | 17.37 | 16.93 | 17.31 | 124,529 | +0.05(+0.29%) |
Jun 15, 2016 | 17.38 | 17.46 | 17.25 | 17.26 | 108,266 | -0.02(-0.12%) |
Jun 14, 2016 | 17.18 | 17.29 | 17.03 | 17.28 | 128,235 | +0.01(+0.06%) |
Jun 13, 2016 | 18.05 | 18.08 | 17.25 | 17.27 | 216,167 | -0.78(-4.32%) |
Jun 10, 2016 | 18.05 | 18.12 | 17.83 | 18.05 | 275,986 | -0.14(-0.77%) |
Jun 09, 2016 | 18.11 | 18.25 | 17.94 | 18.19 | 187,997 | -0.06(-0.33%) |
Jun 08, 2016 | 18.14 | 18.34 | 18.03 | 18.25 | 235,767 | +0.14(+0.77%) |
Jun 07, 2016 | 18.09 | 18.22 | 17.93 | 18.11 | 247,241 | +0.16(+0.89%) |
Jun 06, 2016 | 17.51 | 18.00 | 17.46 | 17.95 | 254,340 | +0.44(+2.51%) |
Jun 03, 2016 | 17.81 | 17.81 | 17.44 | 17.51 | 179,026 | -0.34(-1.90%) |
Jun 02, 2016 | 17.58 | 17.95 | 17.55 | 17.85 | 292,268 | +0.28(+1.59%) |
Jun 01, 2016 | 17.24 | 17.62 | 17.16 | 17.57 | 156,996 | +0.33(+1.91%) |
May 31, 2016 | 17.44 | 17.50 | 17.16 | 17.24 | 251,488 | -0.20(-1.15%) |
May 27, 2016 | 17.31 | 17.44 | 17.44 | 17.44 | 116,600 | +0.17(+0.98%) |
May 26, 2016 | 17.29 | 17.50 | 17.25 | 17.27 | 116,668 | -0.10(-0.58%) |
May 25, 2016 | 17.53 | 17.60 | 17.34 | 17.37 | 149,084 | -0.10(-0.57%) |
May 24, 2016 | 17.02 | 17.52 | 16.93 | 17.47 | 285,534 | +0.58(+3.43%) |
May 23, 2016 | 17.19 | 17.20 | 16.77 | 16.89 | 339,047 | -0.30(-1.75%) |
May 20, 2016 | 17.15 | 17.28 | 16.99 | 17.19 | 239,866 | +0.16(+0.94%) |
May 19, 2016 | 16.94 | 17.10 | 16.75 | 17.03 | 207,487 | -0.01(-0.06%) |
May 18, 2016 | 17.07 | 17.36 | 16.93 | 17.04 | 180,799 | -0.14(-0.81%) |
May 17, 2016 | 17.60 | 17.72 | 17.06 | 17.18 | 225,215 | -0.40(-2.28%) |
May 16, 2016 | 17.54 | 17.85 | 17.44 | 17.58 | 186,590 | +0.04(+0.23%) |
May 13, 2016 | 17.66 | 17.72 | 17.40 | 17.54 | 185,068 | -0.21(-1.18%) |
May 12, 2016 | 18.04 | 18.19 | 17.61 | 17.75 | 241,403 | -0.29(-1.61%) |
May 11, 2016 | 18.50 | 18.86 | 17.60 | 18.04 | 385,032 | -0.01(-0.06%) |
May 10, 2016 | 17.89 | 18.14 | 17.82 | 18.05 | 116,592 | +0.24(+1.35%) |
May 09, 2016 | 17.51 | 17.88 | 17.42 | 17.81 | 150,373 | +0.30(+1.71%) |
May 06, 2016 | 17.38 | 17.55 | 17.14 | 17.51 | 277,456 | +0.11(+0.63%) |
May 05, 2016 | 17.79 | 17.99 | 17.39 | 17.40 | 161,753 | -0.24(-1.36%) |
May 04, 2016 | 17.81 | 17.89 | 17.62 | 17.64 | 159,087 | -0.17(-0.95%) |
May 03, 2016 | 18.12 | 18.26 | 17.73 | 17.81 | 297,134 | -0.51(-2.78%) |
May 02, 2016 | 18.15 | 18.32 | 17.86 | 18.32 | 235,428 | +0.20(+1.10%) |
Apr 29, 2016 | 18.39 | 18.64 | 18.05 | 18.12 | 188,774 | -0.34(-1.84%) |
Apr 28, 2016 | 18.17 | 18.83 | 18.17 | 18.46 | 333,388 | +0.10(+0.54%) |
Apr 27, 2016 | 18.06 | 18.43 | 17.73 | 18.36 | 246,000 | +0.31(+1.72%) |
Apr 26, 2016 | 17.25 | 18.06 | 17.25 | 18.05 | 251,639 | +0.88(+5.13%) |
Apr 25, 2016 | 17.75 | 17.75 | 17.06 | 17.17 | 144,840 | -0.61(-3.43%) |
Apr 22, 2016 | 17.25 | 17.78 | 17.14 | 17.78 | 281,956 | +0.69(+4.04%) |
Apr 21, 2016 | 17.28 | 17.44 | 16.94 | 17.09 | 189,616 | -0.17(-0.98%) |
Apr 20, 2016 | 17.17 | 17.33 | 17.01 | 17.26 | 210,458 | +0.09(+0.52%) |
Apr 19, 2016 | 17.69 | 17.69 | 17.09 | 17.17 | 256,310 | -0.49(-2.77%) |
Apr 18, 2016 | 17.00 | 17.80 | 16.68 | 17.66 | 462,731 | +1.13(+6.84%) |
Apr 15, 2016 | 16.35 | 16.59 | 16.27 | 16.53 | 104,574 | +0.13(+0.79%) |
Apr 14, 2016 | 16.49 | 16.57 | 16.33 | 16.40 | 175,681 | -0.15(-0.91%) |
Apr 13, 2016 | 16.06 | 16.56 | 15.88 | 16.55 | 242,580 | +0.60(+3.76%) |
Apr 12, 2016 | 15.75 | 16.08 | 15.64 | 15.95 | 139,872 | +0.24(+1.53%) |
Apr 11, 2016 | 15.84 | 15.85 | 15.52 | 15.71 | 189,159 | -0.07(-0.44%) |
Apr 08, 2016 | 15.70 | 16.34 | 15.70 | 15.78 | 145,183 | -0.05(-0.32%) |
Apr 07, 2016 | 16.10 | 16.29 | 15.66 | 15.83 | 289,688 | -0.32(-1.98%) |
Apr 06, 2016 | 15.93 | 16.18 | 15.79 | 16.15 | 147,947 | +0.17(+1.06%) |
Apr 05, 2016 | 16.04 | 16.14 | 15.86 | 15.98 | 274,192 | -0.18(-1.11%) |
Apr 04, 2016 | 16.40 | 16.53 | 16.14 | 16.16 | 149,011 | -0.24(-1.46%) |