Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.41 | 17.97 | 17.35 | 17.82 | 307,809 | +0.44(+2.53%) |
Jun 29, 2016 | 16.87 | 17.43 | 16.72 | 17.38 | 434,051 | +0.54(+3.21%) |
Jun 28, 2016 | 17.00 | 17.12 | 16.78 | 16.84 | 228,611 | +0.10(+0.60%) |
Jun 27, 2016 | 17.30 | 17.53 | 16.62 | 16.74 | 579,975 | -0.66(-3.79%) |
Jun 24, 2016 | 17.42 | 17.79 | 17.00 | 17.40 | 2,370,998 | -0.69(-3.81%) |
Jun 23, 2016 | 17.98 | 18.34 | 17.72 | 18.09 | 233,636 | +0.39(+2.20%) |
Jun 22, 2016 | 18.03 | 18.25 | 17.67 | 17.70 | 196,940 | -0.38(-2.10%) |
Jun 21, 2016 | 18.10 | 18.27 | 17.84 | 18.08 | 236,004 | +0.07(+0.39%) |
Jun 20, 2016 | 18.41 | 18.60 | 17.99 | 18.01 | 268,706 | -0.16(-0.88%) |
Jun 17, 2016 | 17.80 | 18.29 | 17.56 | 18.17 | 920,223 | +0.38(+2.14%) |
Jun 16, 2016 | 17.73 | 18.18 | 17.60 | 17.79 | 224,776 | -0.10(-0.56%) |
Jun 15, 2016 | 18.25 | 18.25 | 17.88 | 17.89 | 243,614 | -0.07(-0.39%) |
Jun 14, 2016 | 18.05 | 18.25 | 17.75 | 17.96 | 312,224 | -0.12(-0.66%) |
Jun 13, 2016 | 18.25 | 18.70 | 17.99 | 18.08 | 283,704 | -0.47(-2.53%) |
Jun 10, 2016 | 18.97 | 19.09 | 18.26 | 18.55 | 204,469 | -0.57(-2.98%) |
Jun 09, 2016 | 19.00 | 19.50 | 18.99 | 19.12 | 199,603 | -0.16(-0.83%) |
Jun 08, 2016 | 18.88 | 19.57 | 18.66 | 19.28 | 179,797 | -0.05(-0.26%) |
Jun 07, 2016 | 19.26 | 19.99 | 18.92 | 19.33 | 229,263 | -0.29(-1.48%) |
Jun 06, 2016 | 18.70 | 19.70 | 18.19 | 19.62 | 177,015 | +0.36(+1.87%) |
Jun 03, 2016 | 19.59 | 19.66 | 19.02 | 19.26 | 307,036 | -0.39(-1.98%) |
Jun 02, 2016 | 19.58 | 19.75 | 19.40 | 19.65 | 262,291 | -0.03(-0.15%) |
Jun 01, 2016 | 19.75 | 19.75 | 19.19 | 19.68 | 353,974 | +0.06(+0.31%) |
May 31, 2016 | 19.36 | 19.73 | 19.15 | 19.62 | 745,646 | +0.40(+2.08%) |
May 27, 2016 | 19.41 | 19.22 | 19.22 | 19.22 | 1,500,900 | -0.24(-1.23%) |
May 26, 2016 | 19.22 | 19.60 | 19.15 | 19.46 | 588,190 | +0.33(+1.73%) |
May 25, 2016 | 19.24 | 19.47 | 18.97 | 19.13 | 384,411 | -0.04(-0.21%) |
May 24, 2016 | 18.75 | 19.31 | 18.55 | 19.17 | 776,794 | +0.52(+2.79%) |
May 23, 2016 | 17.97 | 18.75 | 17.94 | 18.65 | 802,637 | +0.61(+3.38%) |
May 20, 2016 | 18.12 | 18.32 | 17.94 | 18.04 | 534,027 | -0.09(-0.50%) |
May 19, 2016 | 18.41 | 18.48 | 17.60 | 18.13 | 3,900,954 | +0.58(+3.30%) |
May 18, 2016 | 16.74 | 17.89 | 16.74 | 17.55 | 474,237 | +0.76(+4.53%) |
May 17, 2016 | 17.60 | 17.71 | 16.72 | 16.79 | 441,735 | -1.66(-9.00%) |
May 16, 2016 | 18.68 | 18.89 | 18.45 | 18.45 | 125,642 | -0.18(-0.97%) |
May 13, 2016 | 18.31 | 18.87 | 18.31 | 18.63 | 256,010 | +0.28(+1.53%) |
May 12, 2016 | 18.49 | 18.63 | 18.09 | 18.35 | 166,748 | -0.08(-0.43%) |
May 11, 2016 | 18.61 | 18.78 | 18.41 | 18.43 | 111,539 | -0.23(-1.23%) |
May 10, 2016 | 18.67 | 18.86 | 18.50 | 18.66 | 249,283 | +0.00(+0.00%) |
May 09, 2016 | 18.02 | 18.72 | 18.02 | 18.66 | 268,859 | +0.64(+3.55%) |
May 06, 2016 | 18.00 | 18.41 | 17.73 | 18.02 | 387,416 | +0.02(+0.11%) |
May 05, 2016 | 17.99 | 18.36 | 17.66 | 18.00 | 408,271 | +0.34(+1.93%) |
May 04, 2016 | 17.57 | 17.75 | 17.35 | 17.66 | 166,196 | +0.00(+0.00%) |
May 03, 2016 | 17.61 | 17.90 | 17.43 | 17.66 | 230,184 | -0.14(-0.79%) |
May 02, 2016 | 17.62 | 17.83 | 17.48 | 17.80 | 176,838 | +0.25(+1.42%) |
Apr 29, 2016 | 17.62 | 17.68 | 17.43 | 17.55 | 261,432 | -0.07(-0.40%) |
Apr 28, 2016 | 17.84 | 17.97 | 17.58 | 17.62 | 305,198 | -0.30(-1.67%) |
Apr 27, 2016 | 17.79 | 18.00 | 17.54 | 17.92 | 200,188 | +0.10(+0.56%) |
Apr 26, 2016 | 17.79 | 17.91 | 17.47 | 17.82 | 212,892 | +0.10(+0.56%) |
Apr 25, 2016 | 17.85 | 17.92 | 17.57 | 17.72 | 170,326 | -0.22(-1.23%) |
Apr 22, 2016 | 17.83 | 17.99 | 17.75 | 17.94 | 149,645 | +0.13(+0.73%) |
Apr 21, 2016 | 17.62 | 17.96 | 17.62 | 17.81 | 200,541 | +0.22(+1.25%) |
Apr 20, 2016 | 17.61 | 17.93 | 17.48 | 17.59 | 227,866 | +0.15(+0.86%) |
Apr 19, 2016 | 17.36 | 17.65 | 17.27 | 17.44 | 148,647 | -0.01(-0.06%) |
Apr 18, 2016 | 17.28 | 17.57 | 17.28 | 17.45 | 102,595 | +0.05(+0.29%) |
Apr 15, 2016 | 17.34 | 17.53 | 17.22 | 17.40 | 155,327 | -0.05(-0.29%) |
Apr 14, 2016 | 17.21 | 17.45 | 17.11 | 17.45 | 145,389 | +0.22(+1.28%) |
Apr 13, 2016 | 17.07 | 17.34 | 17.07 | 17.23 | 279,521 | +0.21(+1.23%) |
Apr 12, 2016 | 16.75 | 17.10 | 16.75 | 17.02 | 275,863 | +0.22(+1.31%) |
Apr 11, 2016 | 16.57 | 16.89 | 16.57 | 16.80 | 180,166 | +0.26(+1.57%) |
Apr 08, 2016 | 16.67 | 16.93 | 16.40 | 16.54 | 204,404 | -0.06(-0.36%) |
Apr 07, 2016 | 16.59 | 16.84 | 16.29 | 16.60 | 387,480 | -0.09(-0.54%) |
Apr 06, 2016 | 16.26 | 16.78 | 16.19 | 16.69 | 271,379 | +0.48(+2.96%) |
Apr 05, 2016 | 16.26 | 16.31 | 16.01 | 16.21 | 944,766 | -0.14(-0.86%) |
Apr 04, 2016 | 16.77 | 16.77 | 16.30 | 16.35 | 195,437 | -0.46(-2.74%) |