Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.68 | 23.16 | 20.52 | 21.84 | 4,700 | -0.96(-4.21%) |
Jun 29, 2016 | 21.60 | 23.40 | 21.60 | 22.80 | 6,443 | +0.84(+3.82%) |
Jun 28, 2016 | 20.64 | 26.76 | 20.64 | 21.96 | 82,455 | +2.04(+10.24%) |
Jun 27, 2016 | 19.80 | 20.16 | 19.56 | 19.92 | 560 | +0.60(+3.11%) |
Jun 24, 2016 | 20.10 | 20.28 | 19.20 | 19.32 | 4,134 | -0.78(-3.87%) |
Jun 23, 2016 | 20.16 | 20.64 | 20.04 | 20.10 | 1,190 | -0.18(-0.90%) |
Jun 22, 2016 | 19.80 | 20.43 | 19.80 | 20.28 | 1,411 | +0.12(+0.60%) |
Jun 21, 2016 | 19.44 | 20.40 | 19.44 | 20.16 | 1,325 | +0.24(+1.19%) |
Jun 20, 2016 | 19.44 | 21.00 | 19.32 | 19.92 | 12,796 | +0.24(+1.24%) |
Jun 17, 2016 | 19.00 | 19.80 | 19.00 | 19.68 | 599 | +0.24(+1.23%) |
Jun 16, 2016 | 19.32 | 19.44 | 18.84 | 19.44 | 2,412 | -0.00(-0.01%) |
Jun 15, 2016 | 19.38 | 19.56 | 19.38 | 19.44 | 1,583 | +0.00(+0.01%) |
Jun 14, 2016 | 19.32 | 19.44 | 19.20 | 19.44 | 497 | +0.24(+1.25%) |
Jun 13, 2016 | 19.08 | 19.44 | 18.60 | 19.20 | 1,986 | +0.12(+0.63%) |
Jun 10, 2016 | 19.44 | 19.56 | 19.08 | 19.08 | 755 | -0.84(-4.22%) |
Jun 09, 2016 | 20.40 | 20.40 | 19.20 | 19.92 | 919 | +0.48(+2.46%) |
Jun 08, 2016 | 19.08 | 20.28 | 19.08 | 19.44 | 8,463 | +0.24(+1.25%) |
Jun 07, 2016 | 19.20 | 19.80 | 19.20 | 19.20 | 2,495 | -0.36(-1.83%) |
Jun 06, 2016 | 19.20 | 19.56 | 19.20 | 19.56 | 57 | +0.08(+0.43%) |
Jun 03, 2016 | 19.44 | 19.80 | 19.44 | 19.48 | 134 | +0.04(+0.19%) |
Jun 02, 2016 | 19.67 | 19.68 | 19.44 | 19.44 | 655 | -0.12(-0.61%) |
Jun 01, 2016 | 19.56 | 19.68 | 19.56 | 19.56 | 184 | +0.12(+0.62%) |
May 31, 2016 | 19.44 | 19.68 | 19.08 | 19.44 | 2,610 | +0.00(+0.00%) |
May 27, 2016 | 19.20 | 19.44 | 19.44 | 19.44 | 2,891 | -0.48(-2.41%) |
May 26, 2016 | 19.80 | 20.28 | 19.44 | 19.92 | 1,150 | +0.48(+2.47%) |
May 25, 2016 | 19.87 | 20.16 | 19.44 | 19.44 | 864 | -0.48(-2.41%) |
May 24, 2016 | 19.44 | 19.92 | 19.44 | 19.92 | 546 | +0.48(+2.47%) |
May 23, 2016 | 19.08 | 19.92 | 19.08 | 19.44 | 279 | +0.24(+1.25%) |
May 20, 2016 | 19.20 | 19.44 | 19.20 | 19.20 | 173 | +0.00(+0.00%) |
May 19, 2016 | 19.32 | 19.68 | 19.20 | 19.20 | 175 | -0.36(-1.84%) |
May 18, 2016 | 19.56 | 19.56 | 19.39 | 19.56 | 80 | +0.36(+1.87%) |
May 17, 2016 | 19.49 | 19.56 | 19.20 | 19.20 | 359 | -0.60(-3.03%) |
May 16, 2016 | 19.51 | 19.85 | 19.49 | 19.80 | 930 | +0.00(+0.01%) |
May 13, 2016 | 18.96 | 19.80 | 18.96 | 19.80 | 2,121 | +0.60(+3.12%) |
May 12, 2016 | 19.80 | 19.92 | 19.20 | 19.20 | 665 | -0.36(-1.83%) |
May 11, 2016 | 19.20 | 20.04 | 19.20 | 19.56 | 215 | +0.00(+0.00%) |
May 10, 2016 | 19.20 | 20.16 | 18.60 | 19.56 | 1,786 | +0.00(+0.01%) |
May 09, 2016 | 18.96 | 19.56 | 18.60 | 19.56 | 3,084 | +0.28(+1.47%) |
May 06, 2016 | 19.32 | 19.68 | 18.96 | 19.28 | 1,017 | -0.04(-0.23%) |
May 05, 2016 | 20.16 | 20.16 | 18.96 | 19.32 | 1,849 | -0.24(-1.23%) |
May 04, 2016 | 19.32 | 20.16 | 19.28 | 19.56 | 715 | +0.24(+1.24%) |
May 03, 2016 | 19.32 | 20.16 | 19.20 | 19.32 | 10,349 | -0.48(-2.42%) |
May 02, 2016 | 19.92 | 20.28 | 19.44 | 19.80 | 1,465 | -0.12(-0.60%) |
Apr 29, 2016 | 19.56 | 20.28 | 19.44 | 19.92 | 4,184 | -0.12(-0.60%) |
Apr 28, 2016 | 19.20 | 20.28 | 19.20 | 20.04 | 1,191 | +0.12(+0.60%) |
Apr 27, 2016 | 19.68 | 20.28 | 19.56 | 19.92 | 1,113 | +0.12(+0.61%) |
Apr 26, 2016 | 19.68 | 19.80 | 19.44 | 19.80 | 473 | +0.24(+1.23%) |
Apr 25, 2016 | 19.80 | 19.80 | 19.44 | 19.56 | 1,287 | -0.24(-1.21%) |
Apr 22, 2016 | 19.80 | 20.28 | 19.56 | 19.80 | 2,425 | +0.00(+0.00%) |
Apr 21, 2016 | 19.44 | 20.16 | 19.44 | 19.80 | 4,325 | -0.12(-0.60%) |
Apr 20, 2016 | 19.80 | 19.92 | 19.32 | 19.92 | 511 | +0.60(+3.11%) |
Apr 19, 2016 | 19.88 | 19.92 | 19.32 | 19.32 | 3,507 | -0.60(-3.01%) |
Apr 18, 2016 | 19.08 | 20.04 | 19.08 | 19.92 | 1,398 | +0.60(+3.11%) |
Apr 15, 2016 | 20.28 | 20.40 | 18.96 | 19.32 | 3,310 | -0.72(-3.59%) |
Apr 14, 2016 | 19.10 | 20.40 | 19.10 | 20.04 | 552 | +0.24(+1.21%) |
Apr 13, 2016 | 20.40 | 20.40 | 19.20 | 19.80 | 2,131 | -0.48(-2.37%) |
Apr 12, 2016 | 20.19 | 20.28 | 19.44 | 20.28 | 470 | +0.72(+3.67%) |
Apr 11, 2016 | 19.08 | 19.08 | 18.96 | 19.56 | 950 | +0.00(+0.01%) |
Apr 08, 2016 | 20.16 | 20.76 | 19.56 | 19.56 | 2,203 | -0.60(-2.98%) |
Apr 07, 2016 | 20.16 | 20.76 | 20.16 | 20.16 | 2,796 | +0.60(+3.07%) |
Apr 06, 2016 | 19.32 | 20.40 | 19.20 | 19.56 | 1,798 | +0.72(+3.82%) |
Apr 05, 2016 | 18.84 | 19.92 | 18.84 | 18.84 | 2,130 | -0.24(-1.25%) |
Apr 04, 2016 | 19.08 | 19.20 | 18.96 | 19.08 | 2,036 | -0.00(-0.01%) |