Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.97 | 20.11 | 18.97 | 20.11 | 84,896 | +1.11(+5.83%) |
Jun 29, 2016 | 18.99 | 19.38 | 18.72 | 19.00 | 83,206 | +0.15(+0.78%) |
Jun 28, 2016 | 19.48 | 19.61 | 18.63 | 18.86 | 52,358 | -0.39(-2.04%) |
Jun 27, 2016 | 19.46 | 19.66 | 19.18 | 19.25 | 46,920 | -0.74(-3.71%) |
Jun 24, 2016 | 19.91 | 20.23 | 19.48 | 19.99 | 129,153 | -0.76(-3.66%) |
Jun 23, 2016 | 20.61 | 20.79 | 20.50 | 20.75 | 40,384 | +0.44(+2.16%) |
Jun 22, 2016 | 20.45 | 20.85 | 20.21 | 20.31 | 31,651 | -0.19(-0.94%) |
Jun 21, 2016 | 21.02 | 21.07 | 20.39 | 20.50 | 27,675 | -0.56(-2.65%) |
Jun 20, 2016 | 20.59 | 21.19 | 20.59 | 21.06 | 56,069 | +0.70(+3.42%) |
Jun 17, 2016 | 20.74 | 21.26 | 20.29 | 20.37 | 107,717 | -0.40(-1.94%) |
Jun 16, 2016 | 20.54 | 20.82 | 19.74 | 20.77 | 57,929 | +0.05(+0.22%) |
Jun 15, 2016 | 20.62 | 20.82 | 20.45 | 20.72 | 45,598 | +0.13(+0.62%) |
Jun 14, 2016 | 20.54 | 20.97 | 20.29 | 20.60 | 52,319 | +0.09(+0.45%) |
Jun 13, 2016 | 20.55 | 20.91 | 19.58 | 20.50 | 44,711 | -0.12(-0.58%) |
Jun 10, 2016 | 19.83 | 20.86 | 19.70 | 20.62 | 78,324 | +0.60(+3.02%) |
Jun 09, 2016 | 19.84 | 20.07 | 19.81 | 20.02 | 33,775 | +0.02(+0.09%) |
Jun 08, 2016 | 19.69 | 20.04 | 19.68 | 20.00 | 56,369 | +0.32(+1.63%) |
Jun 07, 2016 | 19.66 | 19.96 | 19.54 | 19.68 | 40,342 | -0.25(-1.24%) |
Jun 06, 2016 | 19.82 | 20.16 | 19.65 | 19.93 | 178,714 | +0.01(+0.05%) |
Jun 03, 2016 | 19.87 | 20.07 | 19.45 | 19.92 | 41,637 | +0.05(+0.23%) |
Jun 02, 2016 | 19.40 | 19.95 | 19.40 | 19.87 | 35,662 | +0.33(+1.69%) |
Jun 01, 2016 | 19.15 | 19.70 | 19.15 | 19.54 | 40,062 | +0.21(+1.09%) |
May 31, 2016 | 19.52 | 19.80 | 19.23 | 19.33 | 67,697 | -0.26(-1.31%) |
May 27, 2016 | 19.30 | 19.59 | 19.59 | 19.59 | 60,192 | +0.23(+1.18%) |
May 26, 2016 | 18.81 | 19.45 | 18.45 | 19.36 | 75,132 | +0.49(+2.57%) |
May 25, 2016 | 18.81 | 19.08 | 18.52 | 18.88 | 48,698 | +0.02(+0.10%) |
May 24, 2016 | 18.06 | 18.94 | 17.92 | 18.86 | 147,157 | +0.92(+5.10%) |
May 23, 2016 | 17.94 | 18.08 | 17.66 | 17.94 | 67,542 | -0.05(-0.25%) |
May 20, 2016 | 17.73 | 18.04 | 17.69 | 17.99 | 47,399 | +0.27(+1.50%) |
May 19, 2016 | 17.47 | 17.83 | 17.44 | 17.72 | 33,409 | -0.16(-0.87%) |
May 18, 2016 | 17.61 | 18.32 | 17.58 | 17.88 | 44,743 | +0.10(+0.57%) |
May 17, 2016 | 18.34 | 18.34 | 17.52 | 17.78 | 41,987 | -0.66(-3.58%) |
May 16, 2016 | 18.27 | 18.52 | 18.13 | 18.44 | 45,695 | +0.13(+0.70%) |
May 13, 2016 | 18.25 | 18.45 | 18.14 | 18.31 | 36,260 | -0.02(-0.10%) |
May 12, 2016 | 18.19 | 18.47 | 17.62 | 18.33 | 125,215 | +0.09(+0.50%) |
May 11, 2016 | 18.45 | 18.61 | 17.70 | 18.23 | 59,708 | -0.24(-1.29%) |
May 10, 2016 | 18.18 | 19.22 | 17.94 | 18.47 | 29,602 | +0.35(+1.92%) |
May 09, 2016 | 17.59 | 18.17 | 17.59 | 18.12 | 57,426 | +0.46(+2.59%) |
May 06, 2016 | 17.45 | 17.69 | 17.40 | 17.67 | 51,100 | +0.04(+0.21%) |
May 05, 2016 | 17.58 | 18.01 | 17.23 | 17.63 | 66,811 | +0.05(+0.26%) |
May 04, 2016 | 17.21 | 17.93 | 17.09 | 17.58 | 61,852 | +0.17(+1.00%) |
May 03, 2016 | 17.47 | 17.53 | 16.97 | 17.41 | 60,087 | -0.16(-0.94%) |
May 02, 2016 | 17.50 | 17.70 | 17.39 | 17.58 | 52,399 | +0.18(+1.05%) |
Apr 29, 2016 | 17.30 | 17.54 | 17.22 | 17.39 | 248,589 | -0.06(-0.37%) |
Apr 28, 2016 | 17.46 | 17.59 | 17.26 | 17.46 | 89,801 | -0.11(-0.63%) |
Apr 27, 2016 | 17.86 | 18.34 | 17.42 | 17.57 | 78,735 | -0.39(-2.19%) |
Apr 26, 2016 | 17.54 | 18.08 | 17.39 | 17.96 | 55,986 | +0.60(+3.48%) |
Apr 25, 2016 | 18.15 | 18.43 | 17.07 | 17.36 | 95,841 | -0.76(-4.19%) |
Apr 22, 2016 | 18.22 | 18.28 | 17.61 | 18.12 | 85,187 | -0.10(-0.55%) |
Apr 21, 2016 | 17.99 | 18.49 | 17.80 | 18.22 | 66,161 | +0.04(+0.20%) |
Apr 20, 2016 | 18.55 | 18.55 | 18.15 | 18.18 | 45,432 | -0.41(-2.22%) |
Apr 19, 2016 | 18.40 | 18.89 | 18.30 | 18.59 | 39,895 | -0.01(-0.05%) |
Apr 18, 2016 | 18.30 | 18.78 | 18.01 | 18.60 | 50,837 | +0.26(+1.40%) |
Apr 15, 2016 | 18.32 | 18.51 | 18.05 | 18.34 | 24,413 | -0.05(-0.30%) |
Apr 14, 2016 | 18.49 | 18.77 | 18.26 | 18.40 | 48,701 | -0.31(-1.66%) |
Apr 13, 2016 | 18.57 | 18.79 | 18.30 | 18.71 | 67,669 | +0.20(+1.09%) |
Apr 12, 2016 | 17.69 | 18.62 | 17.69 | 18.51 | 36,723 | +0.80(+4.50%) |
Apr 11, 2016 | 18.45 | 18.45 | 17.55 | 17.71 | 58,598 | -0.55(-3.01%) |
Apr 08, 2016 | 17.24 | 18.29 | 17.00 | 18.26 | 43,795 | +1.23(+7.20%) |
Apr 07, 2016 | 17.19 | 17.57 | 16.93 | 17.04 | 220,066 | -0.30(-1.74%) |
Apr 06, 2016 | 17.61 | 17.64 | 17.06 | 17.34 | 31,240 | +0.01(+0.05%) |
Apr 05, 2016 | 17.30 | 18.52 | 17.07 | 17.33 | 48,113 | -0.09(-0.53%) |
Apr 04, 2016 | 17.77 | 17.89 | 17.41 | 17.42 | 35,334 | -0.41(-2.31%) |