Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.70 | 18.86 | 18.70 | 18.86 | 2,263 | -0.11(-0.58%) |
Jun 29, 2016 | 18.74 | 18.98 | 18.74 | 18.98 | 1,443 | +1.52(+8.68%) |
Jun 28, 2016 | 17.69 | 17.69 | 17.46 | 17.46 | 1,185 | +0.41(+2.40%) |
Jun 27, 2016 | 17.78 | 17.78 | 17.05 | 17.05 | 3,223 | -1.35(-7.34%) |
Jun 24, 2016 | 18.40 | 18.40 | 18.40 | 18.40 | 138 | -0.50(-2.65%) |
Jun 23, 2016 | 18.90 | 18.90 | 18.90 | 18.90 | 812 | +0.37(+2.00%) |
Jun 22, 2016 | 18.72 | 18.80 | 18.49 | 18.53 | 1,959 | +0.65(+3.64%) |
Jun 20, 2016 | 17.88 | 17.88 | 17.88 | 57 | -0.37(-2.03%) | |
Jun 17, 2016 | 18.12 | 18.25 | 18.05 | 18.25 | 2,814 | +0.96(+5.55%) |
Jun 16, 2016 | 17.29 | 17.29 | 17.05 | 17.29 | 1,814 | +0.00(+0.00%) |
Jun 15, 2016 | 17.29 | 17.29 | 17.29 | 17.29 | 740 | -0.31(-1.76%) |
Jun 14, 2016 | 17.90 | 17.90 | 17.60 | 17.60 | 2,960 | -0.35(-1.95%) |
Jun 13, 2016 | 17.80 | 18.00 | 17.80 | 17.95 | 739 | +0.23(+1.33%) |
Jun 10, 2016 | 18.03 | 18.03 | 17.65 | 17.71 | 19,784 | -0.43(-2.40%) |
Jun 09, 2016 | 18.15 | 18.32 | 18.15 | 18.15 | 2,985 | -0.16(-0.87%) |
Jun 08, 2016 | 18.35 | 18.35 | 18.31 | 18.31 | 13,730 | -0.03(-0.16%) |
Jun 07, 2016 | 18.30 | 18.34 | 18.30 | 18.34 | 2,022 | +0.04(+0.22%) |
Jun 06, 2016 | 18.35 | 18.48 | 18.30 | 18.30 | 575 | -0.26(-1.40%) |
Jun 03, 2016 | 18.90 | 18.90 | 18.49 | 18.56 | 59,454 | -0.06(-0.34%) |
Jun 02, 2016 | 18.80 | 18.84 | 18.55 | 18.62 | 42,659 | -0.33(-1.73%) |
Jun 01, 2016 | 19.05 | 19.14 | 18.95 | 18.95 | 120,808 | -0.85(-4.29%) |
May 31, 2016 | 19.90 | 19.95 | 19.80 | 19.80 | 173,295 | +0.20(+1.02%) |
May 27, 2016 | 19.60 | 19.60 | 19.60 | 0 | -0.70(-3.45%) | |
May 26, 2016 | 20.40 | 20.50 | 20.30 | 20.30 | 64,493 | +0.00(+0.00%) |
May 25, 2016 | 20.50 | 20.50 | 20.00 | 20.30 | 176,795 | +0.06(+0.30%) |
May 24, 2016 | 20.29 | 20.29 | 20.20 | 20.24 | 65,845 | -0.31(-1.51%) |
May 23, 2016 | 20.60 | 20.84 | 20.55 | 20.55 | 66,308 | -0.31(-1.49%) |
May 20, 2016 | 20.40 | 20.86 | 20.40 | 20.86 | 21,134 | +1.21(+6.16%) |
May 19, 2016 | 19.95 | 20.37 | 19.65 | 19.65 | 3,907 | -0.88(-4.29%) |
May 18, 2016 | 20.60 | 20.92 | 20.53 | 20.53 | 1,783 | -0.61(-2.89%) |
May 17, 2016 | 21.08 | 21.14 | 20.80 | 21.14 | 2,260 | +0.18(+0.86%) |
May 16, 2016 | 21.15 | 21.15 | 20.94 | 20.96 | 2,951 | -1.09(-4.96%) |
May 13, 2016 | 22.05 | 22.27 | 21.90 | 22.05 | 5,303 | -8.89(-28.72%) |
May 12, 2016 | 31.25 | 31.27 | 30.94 | 30.94 | 2,649 | -0.11(-0.35%) |
May 11, 2016 | 30.95 | 31.23 | 30.90 | 31.05 | 2,517 | +0.25(+0.81%) |
May 10, 2016 | 31.18 | 31.18 | 30.80 | 30.80 | 4,776 | -0.32(-1.03%) |
May 09, 2016 | 31.06 | 31.12 | 30.83 | 31.12 | 1,175 | +0.35(+1.14%) |
May 06, 2016 | 30.77 | 30.83 | 30.32 | 30.77 | 2,545 | -0.38(-1.22%) |
May 05, 2016 | 30.73 | 31.15 | 30.73 | 31.15 | 2,912 | +0.18(+0.58%) |
May 04, 2016 | 30.80 | 30.97 | 30.80 | 30.97 | 1,194 | -0.30(-0.96%) |
May 03, 2016 | 31.32 | 31.32 | 30.92 | 31.27 | 1,358 | +0.32(+1.03%) |
May 02, 2016 | 31.25 | 31.35 | 30.95 | 30.95 | 4,243 | -0.22(-0.71%) |
Apr 29, 2016 | 30.80 | 31.18 | 30.80 | 31.17 | 3,827 | +0.44(+1.43%) |
Apr 28, 2016 | 30.66 | 30.92 | 30.54 | 30.73 | 2,908 | +0.07(+0.23%) |
Apr 27, 2016 | 30.60 | 30.66 | 30.49 | 30.66 | 2,984 | +0.06(+0.20%) |
Apr 26, 2016 | 30.72 | 30.72 | 30.60 | 30.60 | 1,198 | +0.10(+0.33%) |
Apr 25, 2016 | 30.50 | 30.50 | 30.25 | 30.50 | 4,121 | +0.05(+0.16%) |
Apr 22, 2016 | 30.20 | 30.45 | 30.10 | 30.45 | 5,010 | -0.20(-0.65%) |
Apr 21, 2016 | 30.49 | 30.67 | 30.39 | 30.65 | 5,500 | -0.61(-1.95%) |
Apr 20, 2016 | 31.17 | 31.28 | 30.95 | 31.26 | 21,846 | -0.19(-0.60%) |
Apr 19, 2016 | 30.95 | 31.45 | 30.95 | 31.45 | 3,713 | +0.27(+0.88%) |
Apr 18, 2016 | 31.05 | 31.35 | 31.05 | 31.18 | 2,027 | -0.11(-0.37%) |
Apr 15, 2016 | 31.30 | 31.30 | 31.12 | 31.29 | 3,925 | -0.32(-1.01%) |
Apr 14, 2016 | 31.64 | 31.68 | 31.61 | 31.61 | 5,351 | -0.29(-0.91%) |
Apr 13, 2016 | 31.90 | 31.95 | 31.76 | 31.90 | 2,705 | +0.16(+0.50%) |
Apr 12, 2016 | 31.50 | 31.95 | 31.50 | 31.74 | 3,761 | +0.00(+0.02%) |
Apr 11, 2016 | 31.77 | 31.98 | 31.73 | 31.73 | 2,060 | +0.03(+0.10%) |
Apr 08, 2016 | 31.60 | 32.01 | 31.60 | 31.70 | 4,104 | +0.10(+0.32%) |
Apr 07, 2016 | 31.54 | 31.60 | 31.33 | 31.60 | 5,981 | -0.60(-1.86%) |
Apr 06, 2016 | 32.00 | 32.20 | 31.90 | 32.20 | 1,525 | +0.59(+1.87%) |
Apr 05, 2016 | 31.61 | 31.88 | 31.61 | 31.61 | 3,335 | -0.27(-0.85%) |
Apr 04, 2016 | 32.15 | 32.19 | 31.85 | 31.88 | 3,724 | -0.29(-0.90%) |