Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.66 | 19.74 | 19.28 | 19.56 | 241,450 | -0.27(-1.34%) |
Jun 29, 2016 | 19.50 | 19.88 | 19.12 | 19.83 | 186,098 | +0.46(+2.35%) |
Jun 28, 2016 | 19.36 | 19.63 | 19.08 | 19.37 | 246,129 | +0.30(+1.58%) |
Jun 27, 2016 | 19.70 | 19.84 | 18.77 | 19.07 | 220,138 | -0.91(-4.56%) |
Jun 24, 2016 | 20.03 | 20.24 | 21.03 | 19.98 | 721,836 | -1.05(-4.98%) |
Jun 23, 2016 | 20.90 | 21.14 | 20.75 | 21.03 | 152,482 | +0.58(+2.86%) |
Jun 22, 2016 | 20.88 | 20.88 | 20.33 | 20.45 | 158,417 | -0.25(-1.20%) |
Jun 21, 2016 | 20.93 | 20.93 | 20.24 | 20.69 | 115,369 | +0.13(+0.63%) |
Jun 20, 2016 | 20.57 | 20.93 | 20.33 | 20.57 | 107,949 | +0.30(+1.48%) |
Jun 17, 2016 | 20.55 | 20.57 | 20.04 | 20.27 | 218,004 | -0.19(-0.92%) |
Jun 16, 2016 | 20.59 | 20.59 | 20.19 | 20.45 | 130,826 | -0.15(-0.75%) |
Jun 15, 2016 | 20.95 | 21.00 | 20.44 | 20.61 | 151,608 | -0.27(-1.28%) |
Jun 14, 2016 | 20.90 | 21.06 | 20.63 | 20.88 | 177,342 | -0.04(-0.21%) |
Jun 13, 2016 | 21.37 | 21.40 | 20.75 | 20.92 | 107,377 | -0.47(-2.21%) |
Jun 10, 2016 | 21.24 | 21.46 | 21.13 | 21.39 | 112,613 | -0.09(-0.44%) |
Jun 09, 2016 | 21.79 | 21.79 | 21.26 | 21.48 | 79,372 | -0.29(-1.34%) |
Jun 08, 2016 | 21.52 | 21.84 | 21.52 | 21.78 | 158,104 | +0.31(+1.44%) |
Jun 07, 2016 | 21.23 | 21.47 | 21.13 | 21.47 | 201,200 | +0.39(+1.83%) |
Jun 06, 2016 | 20.81 | 21.25 | 20.72 | 21.08 | 141,308 | +0.39(+1.87%) |
Jun 03, 2016 | 20.93 | 20.93 | 20.30 | 20.69 | 177,827 | -0.27(-1.31%) |
Jun 02, 2016 | 20.91 | 20.98 | 20.65 | 20.97 | 116,485 | +0.00(+0.00%) |
Jun 01, 2016 | 20.60 | 21.00 | 20.40 | 20.97 | 254,290 | +0.33(+1.62%) |
May 31, 2016 | 20.93 | 21.09 | 20.46 | 20.63 | 289,992 | -0.24(-1.15%) |
May 27, 2016 | 20.77 | 20.88 | 20.88 | 20.88 | 156,397 | +0.21(+1.04%) |
May 26, 2016 | 20.82 | 20.98 | 20.58 | 20.66 | 187,817 | -0.14(-0.66%) |
May 25, 2016 | 20.62 | 20.89 | 19.90 | 20.80 | 182,195 | +0.29(+1.42%) |
May 24, 2016 | 20.12 | 20.65 | 20.12 | 20.51 | 210,735 | +0.46(+2.27%) |
May 23, 2016 | 20.09 | 20.45 | 20.03 | 20.05 | 161,515 | -0.19(-0.93%) |
May 20, 2016 | 20.04 | 20.26 | 19.87 | 20.24 | 244,750 | +0.26(+1.29%) |
May 19, 2016 | 20.33 | 20.50 | 19.79 | 19.98 | 164,296 | -0.41(-2.02%) |
May 18, 2016 | 19.73 | 20.59 | 19.68 | 20.39 | 294,693 | +0.64(+3.26%) |
May 17, 2016 | 20.42 | 20.42 | 19.59 | 19.75 | 254,323 | -0.66(-3.24%) |
May 16, 2016 | 20.56 | 20.81 | 20.28 | 20.41 | 145,922 | -0.11(-0.54%) |
May 13, 2016 | 20.60 | 21.02 | 20.35 | 20.52 | 167,207 | -0.13(-0.62%) |
May 12, 2016 | 20.82 | 20.82 | 20.26 | 20.65 | 212,000 | -0.08(-0.37%) |
May 11, 2016 | 21.18 | 21.25 | 20.51 | 20.73 | 162,312 | -0.52(-2.46%) |
May 10, 2016 | 20.51 | 21.36 | 20.51 | 21.25 | 290,834 | +0.90(+4.43%) |
May 09, 2016 | 20.44 | 20.55 | 20.02 | 20.35 | 235,849 | -0.15(-0.75%) |
May 06, 2016 | 20.24 | 20.77 | 20.19 | 20.51 | 321,277 | +0.22(+1.10%) |
May 05, 2016 | 19.02 | 20.37 | 19.02 | 20.28 | 371,723 | +1.56(+8.35%) |
May 04, 2016 | 17.52 | 18.73 | 17.06 | 18.72 | 826,629 | -0.26(-1.36%) |
May 03, 2016 | 18.75 | 19.02 | 18.35 | 18.98 | 227,543 | +0.01(+0.05%) |
May 02, 2016 | 18.93 | 19.03 | 18.68 | 18.97 | 207,554 | +0.03(+0.18%) |
Apr 29, 2016 | 18.85 | 19.18 | 18.63 | 18.93 | 229,997 | +0.03(+0.18%) |
Apr 28, 2016 | 19.07 | 19.30 | 18.79 | 18.90 | 234,119 | -0.32(-1.65%) |
Apr 27, 2016 | 19.46 | 19.64 | 19.20 | 19.22 | 137,640 | -0.17(-0.89%) |
Apr 26, 2016 | 19.21 | 19.58 | 19.11 | 19.39 | 146,640 | +0.29(+1.53%) |
Apr 25, 2016 | 19.35 | 19.51 | 19.04 | 19.10 | 149,565 | -0.21(-1.11%) |
Apr 22, 2016 | 19.33 | 19.71 | 19.22 | 19.31 | 236,471 | -0.05(-0.27%) |
Apr 21, 2016 | 18.99 | 19.47 | 18.92 | 19.36 | 303,058 | +0.35(+1.85%) |
Apr 20, 2016 | 19.07 | 19.31 | 18.91 | 19.01 | 195,865 | -0.08(-0.40%) |
Apr 19, 2016 | 19.24 | 19.36 | 19.05 | 19.09 | 171,247 | -0.13(-0.67%) |
Apr 18, 2016 | 19.28 | 19.49 | 19.04 | 19.22 | 185,729 | -0.16(-0.84%) |
Apr 15, 2016 | 19.51 | 19.73 | 19.30 | 19.38 | 214,538 | -0.11(-0.57%) |
Apr 14, 2016 | 19.19 | 19.66 | 18.99 | 19.49 | 260,045 | +0.26(+1.34%) |
Apr 13, 2016 | 19.09 | 19.44 | 19.06 | 19.24 | 203,313 | +0.23(+1.22%) |
Apr 12, 2016 | 18.89 | 19.20 | 18.62 | 19.00 | 259,705 | +0.09(+0.50%) |
Apr 11, 2016 | 19.18 | 19.53 | 18.89 | 18.91 | 181,727 | -0.23(-1.21%) |
Apr 08, 2016 | 19.24 | 19.32 | 18.94 | 19.14 | 144,386 | -0.05(-0.27%) |
Apr 07, 2016 | 19.74 | 19.74 | 18.88 | 19.19 | 408,941 | -0.65(-3.29%) |
Apr 06, 2016 | 19.94 | 20.07 | 19.70 | 19.84 | 161,061 | -0.17(-0.86%) |
Apr 05, 2016 | 20.00 | 20.39 | 19.60 | 20.02 | 267,522 | -0.13(-0.64%) |
Apr 04, 2016 | 20.71 | 20.75 | 20.14 | 20.15 | 136,221 | -0.59(-2.86%) |