Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.50 | 17.53 | 17.09 | 17.52 | 835,626 | +0.13(+0.77%) |
Jun 29, 2016 | 17.28 | 17.46 | 17.20 | 17.39 | 1,155,647 | +0.30(+1.73%) |
Jun 28, 2016 | 16.86 | 17.10 | 16.83 | 17.09 | 1,283,176 | +0.48(+2.87%) |
Jun 27, 2016 | 17.11 | 17.20 | 16.54 | 16.62 | 2,062,386 | -0.77(-4.44%) |
Jun 24, 2016 | 17.34 | 17.65 | 17.22 | 17.39 | 3,380,178 | -0.77(-4.25%) |
Jun 23, 2016 | 18.07 | 18.18 | 17.87 | 18.16 | 1,265,628 | +0.30(+1.65%) |
Jun 22, 2016 | 18.23 | 18.38 | 17.85 | 17.86 | 704,219 | -0.40(-2.19%) |
Jun 21, 2016 | 17.98 | 18.28 | 17.84 | 18.26 | 1,682,972 | +0.31(+1.75%) |
Jun 20, 2016 | 18.09 | 18.19 | 17.89 | 17.95 | 1,286,880 | +0.15(+0.86%) |
Jun 17, 2016 | 17.54 | 17.81 | 17.45 | 17.80 | 1,268,806 | +0.32(+1.85%) |
Jun 16, 2016 | 17.53 | 17.53 | 17.27 | 17.47 | 792,262 | -0.24(-1.34%) |
Jun 15, 2016 | 17.70 | 17.89 | 17.65 | 17.71 | 985,126 | +0.00(+0.00%) |
Jun 14, 2016 | 17.53 | 17.77 | 17.44 | 17.71 | 895,280 | +0.12(+0.70%) |
Jun 13, 2016 | 17.83 | 17.97 | 17.55 | 17.59 | 867,946 | -0.35(-1.96%) |
Jun 10, 2016 | 18.04 | 18.16 | 17.86 | 17.94 | 710,575 | -0.34(-1.88%) |
Jun 09, 2016 | 18.40 | 18.48 | 18.25 | 18.28 | 1,150,995 | -0.20(-1.08%) |
Jun 08, 2016 | 18.43 | 18.61 | 18.26 | 18.48 | 1,246,637 | +0.05(+0.26%) |
Jun 07, 2016 | 18.51 | 18.73 | 18.42 | 18.43 | 1,517,815 | +0.04(+0.21%) |
Jun 06, 2016 | 18.51 | 18.52 | 18.19 | 18.40 | 1,074,660 | -0.15(-0.82%) |
Jun 03, 2016 | 18.63 | 18.63 | 18.23 | 18.55 | 1,100,527 | -0.22(-1.17%) |
Jun 02, 2016 | 18.49 | 18.87 | 18.43 | 18.77 | 1,406,021 | +0.28(+1.49%) |
Jun 01, 2016 | 18.45 | 18.80 | 18.20 | 18.49 | 2,009,090 | +0.49(+2.70%) |
May 31, 2016 | 17.93 | 18.17 | 17.93 | 18.01 | 1,313,847 | +0.09(+0.48%) |
May 27, 2016 | 17.54 | 17.92 | 17.92 | 17.92 | 1,230,598 | +0.36(+2.06%) |
May 26, 2016 | 17.67 | 17.82 | 17.38 | 17.56 | 1,075,088 | -0.10(-0.54%) |
May 25, 2016 | 17.56 | 17.81 | 17.56 | 17.65 | 1,327,146 | +0.13(+0.76%) |
May 24, 2016 | 17.65 | 17.75 | 17.35 | 17.52 | 2,754,241 | +0.04(+0.22%) |
May 23, 2016 | 17.30 | 17.68 | 17.26 | 17.48 | 1,152,039 | +0.12(+0.71%) |
May 20, 2016 | 17.56 | 17.68 | 17.31 | 17.36 | 1,112,488 | -0.16(-0.92%) |
May 19, 2016 | 17.64 | 17.80 | 17.28 | 17.52 | 1,312,090 | -0.28(-1.55%) |
May 18, 2016 | 17.60 | 17.91 | 17.56 | 17.80 | 1,400,969 | +0.16(+0.92%) |
May 17, 2016 | 17.89 | 17.98 | 17.50 | 17.64 | 1,334,539 | -0.27(-1.49%) |
May 16, 2016 | 18.08 | 18.23 | 17.85 | 17.90 | 1,307,588 | -0.15(-0.84%) |
May 13, 2016 | 18.07 | 18.26 | 17.95 | 18.05 | 1,381,220 | -0.13(-0.73%) |
May 12, 2016 | 18.40 | 18.49 | 17.87 | 18.19 | 1,274,172 | -0.09(-0.47%) |
May 11, 2016 | 18.54 | 18.61 | 18.22 | 18.27 | 1,206,407 | -0.28(-1.49%) |
May 10, 2016 | 18.20 | 18.59 | 18.10 | 18.55 | 999,249 | +0.41(+2.26%) |
May 09, 2016 | 17.90 | 18.22 | 17.76 | 18.14 | 1,738,239 | +0.30(+1.71%) |
May 06, 2016 | 17.86 | 18.00 | 17.60 | 17.84 | 1,688,838 | -0.04(-0.21%) |
May 05, 2016 | 17.83 | 17.97 | 17.64 | 17.87 | 1,125,895 | +0.09(+0.48%) |
May 04, 2016 | 17.66 | 17.92 | 17.66 | 17.79 | 1,117,020 | +0.05(+0.27%) |
May 03, 2016 | 18.10 | 18.23 | 17.66 | 17.74 | 1,955,206 | -0.56(-3.07%) |
May 02, 2016 | 17.92 | 18.36 | 17.72 | 18.30 | 2,705,905 | +0.55(+3.11%) |
Apr 29, 2016 | 18.20 | 18.24 | 17.59 | 17.75 | 2,434,776 | -0.52(-2.87%) |
Apr 28, 2016 | 18.47 | 18.78 | 18.16 | 18.27 | 3,712,219 | -0.40(-2.14%) |
Apr 27, 2016 | 19.19 | 19.59 | 18.55 | 18.67 | 4,538,567 | -0.96(-4.90%) |
Apr 26, 2016 | 19.33 | 19.75 | 19.11 | 19.63 | 2,540,816 | +0.40(+2.08%) |
Apr 25, 2016 | 19.11 | 19.80 | 19.06 | 19.23 | 2,557,463 | +0.16(+0.85%) |
Apr 22, 2016 | 19.72 | 19.78 | 18.65 | 19.07 | 3,079,009 | -0.86(-4.30%) |
Apr 21, 2016 | 19.84 | 20.03 | 19.56 | 19.93 | 1,719,800 | -0.18(-0.90%) |
Apr 20, 2016 | 20.12 | 20.41 | 19.85 | 20.11 | 2,068,640 | +0.06(+0.28%) |
Apr 19, 2016 | 20.10 | 20.26 | 19.88 | 20.05 | 945,697 | +0.07(+0.33%) |
Apr 18, 2016 | 20.03 | 20.15 | 19.83 | 19.99 | 1,143,996 | -0.10(-0.52%) |
Apr 15, 2016 | 20.03 | 20.17 | 19.92 | 20.09 | 734,855 | +0.05(+0.24%) |
Apr 14, 2016 | 20.37 | 20.37 | 19.83 | 20.04 | 1,062,312 | -0.29(-1.41%) |
Apr 13, 2016 | 20.34 | 20.40 | 20.16 | 20.33 | 1,181,169 | +0.12(+0.61%) |
Apr 12, 2016 | 19.81 | 20.22 | 19.67 | 20.21 | 749,673 | +0.46(+2.31%) |
Apr 11, 2016 | 20.29 | 20.36 | 19.75 | 19.75 | 803,279 | -0.44(-2.17%) |
Apr 08, 2016 | 20.13 | 20.29 | 19.93 | 20.19 | 955,894 | +0.28(+1.39%) |
Apr 07, 2016 | 19.77 | 20.13 | 19.77 | 19.91 | 1,234,111 | +0.04(+0.19%) |
Apr 06, 2016 | 19.71 | 19.88 | 19.44 | 19.87 | 846,386 | +0.12(+0.63%) |
Apr 05, 2016 | 19.67 | 19.94 | 19.62 | 19.75 | 767,015 | -0.10(-0.48%) |
Apr 04, 2016 | 19.85 | 20.00 | 19.63 | 19.84 | 775,296 | -0.03(-0.14%) |