Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.68 | 19.02 | 18.59 | 19.02 | 272,667 | +0.40(+2.12%) |
Jun 29, 2016 | 18.43 | 18.65 | 18.40 | 18.62 | 782,718 | +0.38(+2.11%) |
Jun 28, 2016 | 18.17 | 18.33 | 18.17 | 18.24 | 441,215 | +0.21(+1.16%) |
Jun 27, 2016 | 18.32 | 18.32 | 17.93 | 18.03 | 417,980 | -0.46(-2.50%) |
Jun 24, 2016 | 18.47 | 18.69 | 18.39 | 18.49 | 670,168 | -0.62(-3.22%) |
Jun 23, 2016 | 18.93 | 19.11 | 18.93 | 19.11 | 229,383 | +0.37(+2.00%) |
Jun 22, 2016 | 18.90 | 18.92 | 18.73 | 18.73 | 142,762 | -0.08(-0.45%) |
Jun 21, 2016 | 18.89 | 18.90 | 18.70 | 18.82 | 241,708 | -0.05(-0.29%) |
Jun 20, 2016 | 18.88 | 19.01 | 18.87 | 18.87 | 261,095 | +0.20(+1.05%) |
Jun 17, 2016 | 18.70 | 18.80 | 18.60 | 18.67 | 218,065 | -0.00(-0.01%) |
Jun 16, 2016 | 18.57 | 18.68 | 18.40 | 18.68 | 203,702 | +0.02(+0.13%) |
Jun 15, 2016 | 18.69 | 18.81 | 18.62 | 18.65 | 184,033 | +0.06(+0.30%) |
Jun 14, 2016 | 18.58 | 18.67 | 18.48 | 18.60 | 235,772 | -0.01(-0.07%) |
Jun 13, 2016 | 18.76 | 18.84 | 18.59 | 18.61 | 156,786 | -0.21(-1.10%) |
Jun 10, 2016 | 18.90 | 18.96 | 18.78 | 18.82 | 538,931 | -0.22(-1.18%) |
Jun 09, 2016 | 19.09 | 19.09 | 18.93 | 19.04 | 209,670 | -0.09(-0.47%) |
Jun 08, 2016 | 19.02 | 19.16 | 18.99 | 19.13 | 248,952 | +0.15(+0.78%) |
Jun 07, 2016 | 18.90 | 19.05 | 18.88 | 18.98 | 250,940 | +0.09(+0.49%) |
Jun 06, 2016 | 18.72 | 18.94 | 18.71 | 18.89 | 376,631 | +0.18(+0.95%) |
Jun 03, 2016 | 18.70 | 18.74 | 18.58 | 18.71 | 265,325 | +0.00(+0.01%) |
Jun 02, 2016 | 18.53 | 18.71 | 18.48 | 18.71 | 188,005 | +0.15(+0.78%) |
Jun 01, 2016 | 18.42 | 18.58 | 18.34 | 18.57 | 304,678 | +0.10(+0.52%) |
May 31, 2016 | 18.50 | 18.54 | 18.39 | 18.47 | 310,181 | +0.06(+0.34%) |
May 27, 2016 | 18.30 | 18.41 | 18.41 | 18.41 | 197,674 | +0.11(+0.61%) |
May 26, 2016 | 18.36 | 18.37 | 18.26 | 18.30 | 375,293 | -0.02(-0.09%) |
May 25, 2016 | 18.26 | 18.34 | 18.23 | 18.31 | 186,161 | +0.12(+0.64%) |
May 24, 2016 | 18.01 | 18.22 | 17.98 | 18.20 | 232,718 | +0.30(+1.66%) |
May 23, 2016 | 17.98 | 18.02 | 17.89 | 17.90 | 264,747 | -0.06(-0.32%) |
May 20, 2016 | 17.81 | 17.96 | 17.76 | 17.96 | 339,925 | +0.23(+1.33%) |
May 19, 2016 | 17.68 | 17.75 | 17.55 | 17.72 | 646,431 | -0.06(-0.34%) |
May 18, 2016 | 17.82 | 17.99 | 17.68 | 17.78 | 224,171 | -0.09(-0.53%) |
May 17, 2016 | 18.11 | 18.21 | 17.79 | 17.88 | 202,814 | -0.30(-1.66%) |
May 16, 2016 | 18.06 | 18.25 | 18.06 | 18.18 | 284,145 | +0.18(+1.00%) |
May 13, 2016 | 18.14 | 18.18 | 17.95 | 18.00 | 223,565 | -0.17(-0.92%) |
May 12, 2016 | 18.31 | 18.32 | 18.07 | 18.16 | 260,984 | -0.09(-0.47%) |
May 11, 2016 | 18.46 | 18.46 | 18.24 | 18.25 | 195,470 | -0.21(-1.15%) |
May 10, 2016 | 18.35 | 18.46 | 18.27 | 18.46 | 210,719 | +0.19(+1.04%) |
May 09, 2016 | 18.39 | 18.39 | 18.20 | 18.27 | 237,665 | -0.13(-0.73%) |
May 06, 2016 | 18.23 | 18.41 | 18.21 | 18.41 | 276,358 | +0.14(+0.75%) |
May 05, 2016 | 18.47 | 18.47 | 18.25 | 18.27 | 633,096 | -0.13(-0.72%) |
May 04, 2016 | 18.29 | 18.53 | 18.29 | 18.40 | 327,458 | +0.02(+0.13%) |
May 03, 2016 | 18.51 | 18.51 | 18.26 | 18.38 | 586,586 | -0.27(-1.46%) |
May 02, 2016 | 18.55 | 18.65 | 18.44 | 18.65 | 415,575 | +0.17(+0.91%) |
Apr 29, 2016 | 18.53 | 18.61 | 18.38 | 18.48 | 197,119 | -0.05(-0.28%) |
Apr 28, 2016 | 18.63 | 18.75 | 18.52 | 18.53 | 425,655 | -0.18(-0.96%) |
Apr 27, 2016 | 18.64 | 18.73 | 18.58 | 18.71 | 232,435 | +0.08(+0.41%) |
Apr 26, 2016 | 18.47 | 18.64 | 18.44 | 18.64 | 350,103 | +0.22(+1.20%) |
Apr 25, 2016 | 18.51 | 18.51 | 18.32 | 18.41 | 723,677 | -0.12(-0.66%) |
Apr 22, 2016 | 18.36 | 18.56 | 18.36 | 18.54 | 200,543 | +0.18(+1.00%) |
Apr 21, 2016 | 18.51 | 18.55 | 18.31 | 18.35 | 291,351 | -0.18(-0.96%) |
Apr 20, 2016 | 18.55 | 18.63 | 18.48 | 18.53 | 340,651 | -0.02(-0.09%) |
Apr 19, 2016 | 18.43 | 18.61 | 18.42 | 18.55 | 477,116 | +0.15(+0.80%) |
Apr 18, 2016 | 18.25 | 18.42 | 18.21 | 18.40 | 273,249 | +0.09(+0.47%) |
Apr 15, 2016 | 18.14 | 18.33 | 18.11 | 18.31 | 464,865 | +0.11(+0.59%) |
Apr 14, 2016 | 18.26 | 18.28 | 18.17 | 18.21 | 303,092 | -0.06(-0.35%) |
Apr 13, 2016 | 18.04 | 18.27 | 18.03 | 18.27 | 544,932 | +0.32(+1.79%) |
Apr 12, 2016 | 17.70 | 17.98 | 17.69 | 17.95 | 252,778 | +0.24(+1.37%) |
Apr 11, 2016 | 17.75 | 17.93 | 17.70 | 17.71 | 406,463 | +0.05(+0.28%) |
Apr 08, 2016 | 17.66 | 17.79 | 17.59 | 17.66 | 383,783 | +0.12(+0.67%) |
Apr 07, 2016 | 17.68 | 17.73 | 17.44 | 17.54 | 690,994 | -0.24(-1.35%) |
Apr 06, 2016 | 17.66 | 17.78 | 17.57 | 17.78 | 728,845 | +0.11(+0.61%) |
Apr 05, 2016 | 17.75 | 17.80 | 17.66 | 17.67 | 472,161 | -0.19(-1.08%) |
Apr 04, 2016 | 18.07 | 18.07 | 17.85 | 17.86 | 195,068 | -0.22(-1.20%) |