Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.28 | 18.95 | 18.28 | 18.95 | 336,789 | +0.66(+3.62%) |
Jun 29, 2016 | 18.16 | 18.31 | 18.03 | 18.29 | 302,097 | +0.46(+2.56%) |
Jun 28, 2016 | 18.00 | 18.18 | 17.80 | 17.84 | 367,930 | +0.08(+0.45%) |
Jun 27, 2016 | 17.72 | 17.94 | 17.58 | 17.76 | 438,440 | -0.12(-0.65%) |
Jun 24, 2016 | 18.07 | 18.17 | 17.71 | 17.87 | 654,518 | -0.81(-4.36%) |
Jun 23, 2016 | 18.49 | 18.75 | 18.34 | 18.69 | 240,604 | +0.41(+2.25%) |
Jun 22, 2016 | 18.44 | 18.51 | 18.27 | 18.27 | 280,819 | -0.12(-0.63%) |
Jun 21, 2016 | 18.67 | 18.82 | 18.36 | 18.39 | 215,688 | -0.24(-1.30%) |
Jun 20, 2016 | 18.55 | 18.79 | 18.54 | 18.63 | 304,988 | +0.36(+1.96%) |
Jun 17, 2016 | 18.42 | 18.55 | 18.13 | 18.27 | 458,173 | -0.14(-0.78%) |
Jun 16, 2016 | 18.15 | 18.47 | 18.00 | 18.42 | 295,009 | +0.20(+1.08%) |
Jun 15, 2016 | 18.42 | 18.42 | 17.93 | 18.22 | 429,705 | -0.08(-0.42%) |
Jun 14, 2016 | 18.14 | 18.34 | 18.05 | 18.30 | 560,276 | +0.06(+0.34%) |
Jun 13, 2016 | 18.18 | 18.40 | 18.03 | 18.23 | 396,903 | -0.04(-0.19%) |
Jun 10, 2016 | 18.45 | 18.49 | 18.23 | 18.27 | 319,901 | -0.30(-1.63%) |
Jun 09, 2016 | 18.47 | 18.65 | 18.35 | 18.57 | 334,646 | -0.05(-0.29%) |
Jun 08, 2016 | 18.24 | 18.68 | 18.19 | 18.63 | 462,631 | +0.40(+2.20%) |
Jun 07, 2016 | 18.25 | 18.58 | 18.15 | 18.23 | 473,465 | +0.03(+0.15%) |
Jun 06, 2016 | 18.07 | 18.42 | 17.99 | 18.20 | 360,199 | +0.13(+0.74%) |
Jun 03, 2016 | 18.06 | 18.14 | 17.85 | 18.07 | 497,517 | +0.00(+0.00%) |
Jun 02, 2016 | 17.83 | 18.23 | 17.80 | 18.07 | 937,882 | +0.16(+0.89%) |
Jun 01, 2016 | 19.32 | 19.32 | 17.91 | 17.91 | 1,648,379 | -1.94(-9.77%) |
May 31, 2016 | 19.90 | 19.92 | 19.70 | 19.84 | 291,414 | +0.02(+0.09%) |
May 27, 2016 | 19.65 | 19.83 | 19.83 | 19.83 | 245,313 | +0.18(+0.90%) |
May 26, 2016 | 19.90 | 19.92 | 19.52 | 19.65 | 430,168 | -0.25(-1.25%) |
May 25, 2016 | 19.79 | 19.95 | 19.58 | 19.90 | 422,905 | +0.14(+0.72%) |
May 24, 2016 | 19.44 | 19.81 | 19.40 | 19.76 | 420,123 | +0.44(+2.30%) |
May 23, 2016 | 18.89 | 19.43 | 18.79 | 19.31 | 395,923 | +0.40(+2.12%) |
May 20, 2016 | 18.93 | 19.04 | 18.82 | 18.91 | 260,120 | +0.07(+0.38%) |
May 19, 2016 | 18.78 | 18.96 | 18.55 | 18.84 | 378,566 | -0.09(-0.47%) |
May 18, 2016 | 18.79 | 19.28 | 18.55 | 18.93 | 423,110 | +0.10(+0.52%) |
May 17, 2016 | 19.39 | 19.52 | 18.68 | 18.83 | 532,339 | -0.59(-3.02%) |
May 16, 2016 | 19.04 | 19.60 | 19.04 | 19.42 | 552,639 | +0.46(+2.44%) |
May 13, 2016 | 19.16 | 19.21 | 18.83 | 18.95 | 396,300 | -0.32(-1.66%) |
May 12, 2016 | 19.74 | 19.95 | 19.26 | 19.27 | 470,379 | -0.46(-2.34%) |
May 11, 2016 | 19.53 | 19.84 | 19.39 | 19.74 | 714,809 | +0.17(+0.86%) |
May 10, 2016 | 19.30 | 19.59 | 19.24 | 19.57 | 650,774 | +0.28(+1.43%) |
May 09, 2016 | 18.88 | 19.37 | 18.73 | 19.29 | 698,888 | +0.31(+1.64%) |
May 06, 2016 | 18.79 | 18.99 | 18.69 | 18.98 | 270,365 | +0.15(+0.80%) |
May 05, 2016 | 19.09 | 19.14 | 18.81 | 18.83 | 264,450 | -0.13(-0.70%) |
May 04, 2016 | 18.87 | 19.12 | 18.75 | 18.96 | 311,596 | +0.04(+0.23%) |
May 03, 2016 | 19.34 | 19.34 | 18.90 | 18.92 | 398,039 | -0.60(-3.05%) |
May 02, 2016 | 18.88 | 19.55 | 18.75 | 19.52 | 821,360 | +0.69(+3.68%) |
Apr 29, 2016 | 18.79 | 19.16 | 18.70 | 18.82 | 593,857 | -0.17(-0.89%) |
Apr 28, 2016 | 19.58 | 19.58 | 18.95 | 18.99 | 548,844 | -0.70(-3.57%) |
Apr 27, 2016 | 20.01 | 20.10 | 19.61 | 19.69 | 509,097 | -0.26(-1.29%) |
Apr 26, 2016 | 19.67 | 20.00 | 19.60 | 19.95 | 670,130 | +0.36(+1.81%) |
Apr 25, 2016 | 19.31 | 20.09 | 19.21 | 19.60 | 1,258,361 | +0.09(+0.46%) |
Apr 22, 2016 | 19.52 | 19.56 | 18.42 | 19.51 | 2,954,085 | -0.98(-4.77%) |
Apr 21, 2016 | 20.56 | 20.75 | 20.24 | 20.48 | 712,190 | -0.04(-0.17%) |
Apr 20, 2016 | 20.85 | 20.85 | 20.43 | 20.52 | 414,094 | -0.23(-1.11%) |
Apr 19, 2016 | 20.10 | 20.80 | 20.00 | 20.75 | 555,860 | +0.72(+3.59%) |
Apr 18, 2016 | 20.16 | 20.34 | 19.99 | 20.03 | 325,190 | -0.17(-0.84%) |
Apr 15, 2016 | 20.40 | 20.47 | 19.96 | 20.20 | 898,839 | -0.84(-3.97%) |
Apr 14, 2016 | 20.90 | 21.09 | 20.85 | 21.04 | 374,549 | +0.12(+0.55%) |
Apr 13, 2016 | 20.61 | 21.08 | 20.49 | 20.92 | 391,158 | +0.41(+1.99%) |
Apr 12, 2016 | 20.35 | 20.63 | 20.21 | 20.51 | 198,049 | +0.20(+1.01%) |
Apr 11, 2016 | 20.34 | 20.69 | 20.24 | 20.31 | 211,988 | +0.11(+0.53%) |
Apr 08, 2016 | 20.33 | 20.42 | 19.88 | 20.20 | 429,155 | -0.02(-0.09%) |
Apr 07, 2016 | 20.25 | 20.32 | 20.08 | 20.22 | 413,902 | -0.13(-0.66%) |
Apr 06, 2016 | 20.51 | 20.57 | 20.24 | 20.35 | 310,094 | -0.17(-0.82%) |
Apr 05, 2016 | 20.32 | 20.59 | 20.24 | 20.52 | 282,682 | -0.01(-0.04%) |
Apr 04, 2016 | 20.96 | 21.14 | 20.52 | 20.53 | 323,497 | -0.53(-2.53%) |