Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.01 | 19.31 | 18.90 | 19.30 | 691,370 | +0.39(+2.06%) |
Jun 29, 2016 | 18.74 | 18.91 | 18.50 | 18.91 | 1,182,186 | +0.41(+2.24%) |
Jun 28, 2016 | 18.39 | 18.60 | 18.22 | 18.50 | 945,014 | +0.33(+1.80%) |
Jun 27, 2016 | 18.54 | 18.54 | 18.15 | 18.17 | 844,885 | -0.62(-3.30%) |
Jun 24, 2016 | 18.85 | 19.24 | 18.09 | 18.79 | 1,086,741 | -1.27(-6.34%) |
Jun 23, 2016 | 19.72 | 20.10 | 19.40 | 20.06 | 659,201 | +0.58(+2.98%) |
Jun 22, 2016 | 19.56 | 19.75 | 19.48 | 19.48 | 415,060 | -0.05(-0.24%) |
Jun 21, 2016 | 19.51 | 19.65 | 19.32 | 19.53 | 396,836 | +0.04(+0.20%) |
Jun 20, 2016 | 19.48 | 19.71 | 19.48 | 19.49 | 566,485 | +0.33(+1.74%) |
Jun 17, 2016 | 19.12 | 19.32 | 18.94 | 19.16 | 2,157,913 | +0.07(+0.38%) |
Jun 16, 2016 | 18.91 | 19.14 | 18.72 | 19.09 | 754,703 | +0.04(+0.21%) |
Jun 15, 2016 | 19.15 | 19.34 | 19.04 | 19.05 | 432,885 | -0.05(-0.25%) |
Jun 14, 2016 | 19.10 | 19.26 | 18.97 | 19.09 | 836,140 | -0.03(-0.17%) |
Jun 13, 2016 | 19.25 | 19.39 | 19.05 | 19.13 | 447,661 | -0.23(-1.19%) |
Jun 10, 2016 | 19.32 | 19.50 | 19.19 | 19.36 | 414,428 | -0.18(-0.90%) |
Jun 09, 2016 | 19.62 | 19.62 | 19.40 | 19.53 | 428,141 | -0.18(-0.93%) |
Jun 08, 2016 | 19.51 | 19.76 | 19.51 | 19.71 | 372,220 | +0.18(+0.94%) |
Jun 07, 2016 | 19.67 | 19.68 | 19.52 | 19.53 | 397,575 | -0.14(-0.69%) |
Jun 06, 2016 | 19.57 | 19.82 | 19.46 | 19.67 | 480,118 | +0.10(+0.53%) |
Jun 03, 2016 | 19.76 | 19.76 | 19.04 | 19.56 | 520,779 | -0.40(-1.99%) |
Jun 02, 2016 | 19.84 | 19.96 | 19.73 | 19.96 | 324,904 | +0.02(+0.08%) |
Jun 01, 2016 | 19.77 | 19.97 | 19.64 | 19.95 | 385,728 | +0.06(+0.32%) |
May 31, 2016 | 19.93 | 19.95 | 19.80 | 19.88 | 451,439 | -0.02(-0.12%) |
May 27, 2016 | 19.71 | 19.91 | 19.91 | 19.91 | 479,023 | +0.20(+1.01%) |
May 26, 2016 | 20.00 | 20.00 | 19.68 | 19.71 | 478,357 | -0.29(-1.43%) |
May 25, 2016 | 19.91 | 20.07 | 19.91 | 19.99 | 344,611 | +0.18(+0.88%) |
May 24, 2016 | 19.52 | 19.93 | 19.41 | 19.82 | 501,383 | +0.45(+2.30%) |
May 23, 2016 | 19.40 | 19.45 | 19.26 | 19.37 | 293,503 | -0.02(-0.12%) |
May 20, 2016 | 19.32 | 19.54 | 19.32 | 19.40 | 703,934 | +0.17(+0.87%) |
May 19, 2016 | 19.36 | 19.59 | 19.07 | 19.23 | 671,025 | -0.29(-1.47%) |
May 18, 2016 | 18.94 | 19.56 | 18.93 | 19.52 | 541,041 | +0.55(+2.89%) |
May 17, 2016 | 19.25 | 19.28 | 18.77 | 18.97 | 668,271 | -0.37(-1.89%) |
May 16, 2016 | 19.01 | 19.46 | 18.95 | 19.33 | 421,539 | +0.38(+2.01%) |
May 13, 2016 | 19.37 | 19.51 | 18.88 | 18.95 | 438,999 | -0.43(-2.22%) |
May 12, 2016 | 19.35 | 19.52 | 19.17 | 19.38 | 340,892 | +0.10(+0.54%) |
May 11, 2016 | 19.45 | 19.67 | 19.24 | 19.28 | 342,738 | -0.16(-0.82%) |
May 10, 2016 | 19.25 | 19.54 | 19.14 | 19.44 | 365,188 | +0.25(+1.29%) |
May 09, 2016 | 19.13 | 19.34 | 18.66 | 19.19 | 425,629 | -0.02(-0.12%) |
May 06, 2016 | 18.90 | 19.23 | 18.90 | 19.21 | 319,070 | +0.16(+0.83%) |
May 05, 2016 | 19.20 | 19.30 | 19.05 | 19.05 | 448,850 | -0.11(-0.58%) |
May 04, 2016 | 19.14 | 19.28 | 18.92 | 19.17 | 579,360 | -0.09(-0.45%) |
May 03, 2016 | 19.18 | 19.25 | 18.35 | 19.25 | 768,836 | -0.21(-1.06%) |
May 02, 2016 | 19.40 | 19.50 | 19.22 | 19.46 | 424,569 | +0.14(+0.70%) |
Apr 29, 2016 | 19.24 | 19.45 | 19.15 | 19.32 | 476,588 | -0.02(-0.08%) |
Apr 28, 2016 | 19.32 | 19.58 | 19.27 | 19.34 | 428,980 | -0.14(-0.73%) |
Apr 27, 2016 | 19.55 | 19.78 | 19.41 | 19.48 | 546,867 | -0.10(-0.53%) |
Apr 26, 2016 | 19.36 | 19.63 | 19.33 | 19.59 | 490,402 | +0.21(+1.06%) |
Apr 25, 2016 | 19.41 | 19.53 | 19.18 | 19.38 | 462,032 | -0.05(-0.24%) |
Apr 22, 2016 | 19.10 | 19.50 | 19.10 | 19.43 | 548,212 | +0.29(+1.53%) |
Apr 21, 2016 | 19.37 | 19.61 | 19.08 | 19.14 | 455,735 | -0.25(-1.31%) |
Apr 20, 2016 | 19.21 | 19.44 | 19.08 | 19.39 | 498,467 | +0.25(+1.28%) |
Apr 19, 2016 | 18.90 | 19.15 | 18.81 | 19.14 | 446,430 | +0.25(+1.34%) |
Apr 18, 2016 | 18.57 | 18.97 | 18.57 | 18.89 | 418,271 | +0.24(+1.27%) |
Apr 15, 2016 | 18.49 | 18.84 | 18.43 | 18.65 | 602,793 | +0.17(+0.90%) |
Apr 14, 2016 | 18.08 | 18.65 | 17.97 | 18.49 | 779,023 | +0.31(+1.70%) |
Apr 13, 2016 | 17.68 | 18.20 | 17.68 | 18.18 | 440,833 | +0.55(+3.14%) |
Apr 12, 2016 | 17.38 | 17.68 | 17.25 | 17.63 | 902,726 | +0.31(+1.78%) |
Apr 11, 2016 | 17.66 | 17.69 | 17.28 | 17.32 | 774,180 | -0.24(-1.35%) |
Apr 08, 2016 | 17.40 | 17.66 | 17.32 | 17.55 | 553,982 | +0.32(+1.84%) |
Apr 07, 2016 | 17.51 | 17.51 | 17.11 | 17.24 | 915,121 | -0.43(-2.42%) |
Apr 06, 2016 | 17.49 | 17.69 | 17.37 | 17.66 | 466,115 | +0.17(+0.99%) |
Apr 05, 2016 | 17.63 | 17.77 | 17.48 | 17.49 | 311,078 | -0.33(-1.86%) |
Apr 04, 2016 | 18.06 | 18.06 | 17.74 | 17.82 | 496,042 | -0.24(-1.31%) |