Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.26 | 19.53 | 19.26 | 19.53 | 10,534 | +0.37(+1.91%) |
Jun 29, 2016 | 19.02 | 19.16 | 19.02 | 19.16 | 7,434 | +0.28(+1.47%) |
Jun 28, 2016 | 18.78 | 18.89 | 18.76 | 18.89 | 11,092 | +0.22(+1.19%) |
Jun 27, 2016 | 18.67 | 18.67 | 18.66 | 18.66 | 1,651 | -0.32(-1.67%) |
Jun 24, 2016 | 18.98 | 19.06 | 18.92 | 18.98 | 3,411 | -0.36(-1.85%) |
Jun 23, 2016 | 19.33 | 19.37 | 19.29 | 19.34 | 3,806 | +0.16(+0.82%) |
Jun 22, 2016 | 19.25 | 19.26 | 19.16 | 19.18 | 4,636 | +0.03(+0.18%) |
Jun 21, 2016 | 19.25 | 19.25 | 19.15 | 19.15 | 3,620 | -0.04(-0.21%) |
Jun 20, 2016 | 19.15 | 19.23 | 19.15 | 19.19 | 18,083 | +0.17(+0.92%) |
Jun 17, 2016 | 19.08 | 19.08 | 18.89 | 19.01 | 15,201 | -0.08(-0.44%) |
Jun 16, 2016 | 18.92 | 19.11 | 18.91 | 19.10 | 18,534 | +0.07(+0.37%) |
Jun 15, 2016 | 19.10 | 19.10 | 19.02 | 19.03 | 680 | -0.04(-0.22%) |
Jun 14, 2016 | 19.05 | 19.07 | 19.00 | 19.07 | 6,990 | +0.06(+0.30%) |
Jun 13, 2016 | 19.06 | 19.11 | 19.01 | 19.01 | 5,672 | -0.13(-0.68%) |
Jun 10, 2016 | 19.19 | 19.19 | 19.15 | 19.15 | 706 | -0.19(-0.96%) |
Jun 09, 2016 | 19.31 | 19.33 | 19.29 | 19.33 | 3,087 | +0.04(+0.20%) |
Jun 08, 2016 | 19.22 | 19.31 | 19.22 | 19.29 | 5,290 | +0.11(+0.60%) |
Jun 07, 2016 | 19.15 | 19.23 | 19.15 | 19.18 | 1,492 | +0.12(+0.65%) |
Jun 06, 2016 | 19.07 | 19.07 | 19.05 | 19.05 | 468 | -0.06(-0.33%) |
Jun 03, 2016 | 19.03 | 19.12 | 18.98 | 19.12 | 4,107 | +0.08(+0.43%) |
Jun 02, 2016 | 18.92 | 19.03 | 18.91 | 19.03 | 2,342 | +0.11(+0.58%) |
Jun 01, 2016 | 18.78 | 18.97 | 18.78 | 18.92 | 2,995 | +0.06(+0.34%) |
May 31, 2016 | 18.86 | 18.87 | 18.86 | 18.86 | 3,151 | +0.02(+0.09%) |
May 27, 2016 | 18.78 | 18.84 | 18.84 | 18.84 | 2,711 | +0.07(+0.37%) |
May 26, 2016 | 18.80 | 18.81 | 18.77 | 18.77 | 4,691 | +0.05(+0.25%) |
May 25, 2016 | 18.82 | 18.82 | 18.71 | 18.73 | 2,819 | -0.00(-0.00%) |
May 24, 2016 | 18.61 | 18.74 | 18.61 | 18.73 | 11,245 | +0.30(+1.61%) |
May 23, 2016 | 18.42 | 18.47 | 18.42 | 18.43 | 3,066 | +0.20(+1.10%) |
May 19, 2016 | 18.23 | 18.23 | 18.23 | 18.23 | 5 | -0.14(-0.78%) |
May 18, 2016 | 18.39 | 18.54 | 18.35 | 18.37 | 2,073 | -0.03(-0.16%) |
May 17, 2016 | 18.67 | 18.67 | 18.37 | 18.40 | 6,414 | -0.39(-2.07%) |
May 16, 2016 | 18.74 | 18.79 | 18.74 | 18.79 | 677 | +0.17(+0.91%) |
May 13, 2016 | 18.74 | 18.78 | 18.62 | 18.62 | 4,850 | -0.18(-0.96%) |
May 12, 2016 | 18.68 | 18.82 | 18.68 | 18.80 | 2,984 | +0.07(+0.39%) |
May 11, 2016 | 18.85 | 18.85 | 18.72 | 18.73 | 2,663 | -0.14(-0.77%) |
May 10, 2016 | 18.77 | 18.87 | 18.77 | 18.87 | 12,006 | +0.12(+0.66%) |
May 09, 2016 | 18.66 | 18.76 | 18.66 | 18.75 | 1,191 | +0.15(+0.79%) |
May 06, 2016 | 18.51 | 18.60 | 18.51 | 18.60 | 1,312 | +0.10(+0.55%) |
May 05, 2016 | 18.53 | 18.60 | 18.50 | 18.50 | 3,841 | -0.04(-0.20%) |
May 04, 2016 | 18.51 | 18.58 | 18.50 | 18.54 | 4,688 | -0.04(-0.21%) |
May 03, 2016 | 18.54 | 18.57 | 18.54 | 18.57 | 952 | -0.07(-0.36%) |
May 02, 2016 | 18.49 | 18.64 | 18.49 | 18.64 | 7,485 | +0.19(+1.04%) |
Apr 29, 2016 | 18.39 | 18.45 | 18.39 | 18.45 | 978 | -0.02(-0.10%) |
Apr 28, 2016 | 18.55 | 18.69 | 18.47 | 18.47 | 2,150 | -0.07(-0.38%) |
Apr 27, 2016 | 18.58 | 18.58 | 18.54 | 18.54 | 2,801 | -0.04(-0.24%) |
Apr 26, 2016 | 18.61 | 18.61 | 18.55 | 18.58 | 1,570 | +0.05(+0.26%) |
Apr 25, 2016 | 18.53 | 18.54 | 18.53 | 18.54 | 866 | +0.02(+0.10%) |
Apr 22, 2016 | 18.56 | 18.56 | 18.41 | 18.52 | 13,872 | -0.05(-0.26%) |
Apr 21, 2016 | 18.72 | 18.72 | 18.55 | 18.56 | 12,343 | -0.20(-1.07%) |
Apr 20, 2016 | 18.85 | 18.86 | 18.77 | 18.77 | 10,471 | -0.07(-0.39%) |
Apr 19, 2016 | 18.88 | 18.88 | 18.84 | 18.84 | 2,166 | -0.06(-0.31%) |
Apr 18, 2016 | 18.81 | 18.90 | 18.81 | 18.90 | 2,926 | +0.15(+0.81%) |
Apr 15, 2016 | 18.68 | 18.76 | 18.66 | 18.75 | 4,004 | +0.06(+0.33%) |
Apr 14, 2016 | 18.70 | 18.71 | 18.69 | 18.69 | 4,417 | -0.01(-0.04%) |
Apr 13, 2016 | 18.66 | 18.71 | 18.62 | 18.69 | 5,863 | +0.10(+0.54%) |
Apr 12, 2016 | 18.47 | 18.59 | 18.47 | 18.59 | 3,766 | +0.02(+0.09%) |
Apr 11, 2016 | 18.62 | 18.62 | 18.58 | 18.58 | 683 | +0.03(+0.16%) |
Apr 08, 2016 | 18.55 | 18.55 | 18.53 | 18.55 | 521 | +0.07(+0.39%) |
Apr 07, 2016 | 18.54 | 18.59 | 18.47 | 18.47 | 4,190 | -0.18(-0.95%) |
Apr 06, 2016 | 18.54 | 18.65 | 18.52 | 18.65 | 50,759 | +0.14(+0.78%) |
Apr 05, 2016 | 18.66 | 18.66 | 18.51 | 18.51 | 6,171 | -0.19(-1.03%) |
Apr 04, 2016 | 18.71 | 18.72 | 18.70 | 18.70 | 2,915 | +0.03(+0.16%) |