Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.57 | 18.60 | 18.47 | 18.55 | 246,587 | -0.06(-0.33%) |
Jun 29, 2016 | 18.59 | 18.66 | 18.56 | 18.61 | 222,281 | -0.02(-0.08%) |
Jun 28, 2016 | 18.47 | 18.67 | 18.47 | 18.63 | 164,226 | +0.15(+0.79%) |
Jun 27, 2016 | 18.43 | 18.59 | 18.43 | 18.48 | 178,913 | +0.06(+0.33%) |
Jun 24, 2016 | 18.23 | 18.43 | 18.23 | 18.42 | 158,098 | +0.11(+0.63%) |
Jun 23, 2016 | 18.27 | 18.33 | 18.27 | 18.30 | 197,257 | -0.01(-0.04%) |
Jun 22, 2016 | 18.27 | 18.35 | 18.26 | 18.31 | 203,793 | -0.04(-0.21%) |
Jun 21, 2016 | 18.37 | 18.38 | 18.31 | 18.35 | 158,149 | -0.01(-0.04%) |
Jun 20, 2016 | 18.36 | 18.38 | 18.28 | 18.36 | 237,463 | -0.02(-0.08%) |
Jun 17, 2016 | 18.36 | 18.40 | 18.33 | 18.37 | 170,764 | +0.06(+0.33%) |
Jun 16, 2016 | 18.38 | 18.38 | 18.26 | 18.31 | 275,994 | +0.02(+0.08%) |
Jun 15, 2016 | 18.30 | 18.34 | 18.28 | 18.30 | 252,335 | -0.02(-0.08%) |
Jun 14, 2016 | 18.36 | 18.43 | 18.30 | 18.31 | 178,567 | -0.05(-0.25%) |
Jun 13, 2016 | 18.36 | 18.43 | 18.36 | 18.36 | 156,187 | +0.02(+0.08%) |
Jun 10, 2016 | 18.37 | 18.40 | 18.30 | 18.34 | 174,823 | +0.01(+0.04%) |
Jun 09, 2016 | 18.25 | 18.44 | 18.25 | 18.33 | 320,564 | +0.04(+0.21%) |
Jun 08, 2016 | 18.26 | 18.29 | 18.17 | 18.30 | 175,326 | +0.10(+0.55%) |
Jun 07, 2016 | 18.18 | 18.31 | 18.18 | 18.20 | 194,332 | +0.05(+0.29%) |
Jun 06, 2016 | 18.18 | 18.20 | 18.14 | 18.14 | 195,262 | +0.02(+0.08%) |
Jun 03, 2016 | 18.17 | 18.22 | 18.11 | 18.13 | 117,398 | +0.04(+0.21%) |
Jun 02, 2016 | 17.98 | 18.12 | 17.94 | 18.09 | 247,842 | +0.18(+1.02%) |
Jun 01, 2016 | 17.87 | 17.95 | 17.87 | 17.91 | 275,562 | +0.11(+0.60%) |
May 31, 2016 | 17.72 | 17.84 | 17.72 | 17.80 | 187,130 | +0.01(+0.04%) |
May 27, 2016 | 17.74 | 17.79 | 17.79 | 17.79 | 135,355 | +0.05(+0.26%) |
May 26, 2016 | 17.72 | 17.79 | 17.72 | 17.75 | 169,691 | +0.02(+0.13%) |
May 25, 2016 | 17.79 | 17.85 | 17.72 | 17.72 | 232,000 | -0.12(-0.68%) |
May 24, 2016 | 17.80 | 17.90 | 17.77 | 17.85 | 253,839 | +0.05(+0.30%) |
May 23, 2016 | 17.71 | 17.82 | 17.70 | 17.79 | 178,680 | +0.15(+0.82%) |
May 20, 2016 | 17.73 | 17.79 | 17.64 | 17.65 | 201,748 | +0.01(+0.04%) |
May 19, 2016 | 17.84 | 17.84 | 17.64 | 17.64 | 302,539 | -0.24(-1.37%) |
May 18, 2016 | 18.07 | 18.07 | 17.88 | 17.88 | 198,141 | -0.20(-1.10%) |
May 17, 2016 | 18.12 | 18.12 | 18.03 | 18.08 | 260,331 | +0.00(+0.00%) |
May 16, 2016 | 18.14 | 18.14 | 18.08 | 18.08 | 185,958 | -0.05(-0.25%) |
May 13, 2016 | 18.12 | 18.13 | 18.07 | 18.13 | 150,605 | +0.06(+0.34%) |
May 12, 2016 | 17.94 | 18.09 | 17.94 | 18.07 | 190,730 | +0.11(+0.64%) |
May 11, 2016 | 17.90 | 17.99 | 17.86 | 17.95 | 139,849 | +0.10(+0.55%) |
May 10, 2016 | 17.97 | 18.01 | 17.82 | 17.85 | 292,471 | -0.08(-0.42%) |
May 09, 2016 | 17.90 | 17.97 | 17.87 | 17.93 | 179,417 | +0.06(+0.34%) |
May 06, 2016 | 17.89 | 17.91 | 17.84 | 17.87 | 252,593 | -0.01(-0.04%) |
May 05, 2016 | 17.86 | 17.92 | 17.83 | 17.88 | 152,918 | +0.01(+0.04%) |
May 04, 2016 | 17.83 | 17.92 | 17.78 | 17.87 | 184,243 | +0.05(+0.26%) |
May 03, 2016 | 17.72 | 17.84 | 17.71 | 17.82 | 178,327 | +0.13(+0.73%) |
May 02, 2016 | 17.77 | 17.80 | 17.66 | 17.69 | 196,792 | -0.05(-0.30%) |
Apr 29, 2016 | 17.65 | 17.75 | 17.64 | 17.75 | 189,196 | +0.10(+0.56%) |
Apr 28, 2016 | 17.65 | 17.67 | 17.62 | 17.65 | 135,345 | -0.01(-0.04%) |
Apr 27, 2016 | 17.64 | 17.70 | 17.64 | 17.66 | 141,684 | -0.03(-0.17%) |
Apr 26, 2016 | 17.68 | 17.72 | 17.65 | 17.69 | 146,352 | +0.01(+0.04%) |
Apr 25, 2016 | 17.73 | 17.75 | 17.66 | 17.68 | 184,035 | -0.08(-0.43%) |
Apr 22, 2016 | 17.78 | 17.82 | 17.73 | 17.75 | 116,695 | -0.06(-0.34%) |
Apr 21, 2016 | 17.82 | 17.85 | 17.76 | 17.82 | 181,949 | +0.00(+0.00%) |
Apr 20, 2016 | 17.72 | 17.87 | 17.72 | 17.82 | 217,531 | +0.08(+0.47%) |
Apr 19, 2016 | 17.78 | 17.78 | 17.68 | 17.73 | 174,787 | -0.04(-0.21%) |
Apr 18, 2016 | 17.81 | 17.82 | 17.71 | 17.77 | 172,598 | +0.03(+0.17%) |
Apr 15, 2016 | 17.68 | 17.76 | 17.67 | 17.74 | 143,458 | +0.15(+0.87%) |
Apr 14, 2016 | 17.66 | 17.74 | 17.59 | 17.59 | 252,013 | -0.07(-0.39%) |
Apr 13, 2016 | 17.77 | 17.82 | 17.61 | 17.66 | 246,474 | -0.12(-0.69%) |
Apr 12, 2016 | 17.71 | 17.85 | 17.70 | 17.78 | 195,106 | +0.04(+0.21%) |
Apr 11, 2016 | 17.55 | 17.74 | 17.51 | 17.74 | 208,653 | +0.23(+1.30%) |
Apr 08, 2016 | 17.63 | 17.63 | 17.45 | 17.51 | 273,094 | -0.11(-0.60%) |
Apr 07, 2016 | 17.58 | 17.62 | 17.57 | 17.62 | 120,805 | +0.02(+0.13%) |
Apr 06, 2016 | 17.53 | 17.63 | 17.53 | 17.59 | 169,166 | +0.11(+0.61%) |
Apr 05, 2016 | 17.41 | 17.52 | 17.41 | 17.49 | 167,658 | +0.08(+0.44%) |
Apr 04, 2016 | 17.41 | 17.45 | 17.36 | 17.41 | 123,482 | +0.05(+0.26%) |