Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.71 | 18.71 | 18.71 | 0 | -0.36(-1.89%) | |
Jun 29, 2016 | 18.10 | 19.18 | 17.99 | 19.07 | 75,254 | +1.16(+6.48%) |
Jun 28, 2016 | 17.99 | 18.19 | 17.78 | 17.91 | 62,924 | +0.03(+0.17%) |
Jun 27, 2016 | 18.23 | 18.23 | 17.75 | 17.88 | 83,635 | -0.60(-3.25%) |
Jun 24, 2016 | 18.25 | 18.64 | 18.13 | 18.48 | 79,244 | -0.40(-2.12%) |
Jun 23, 2016 | 18.77 | 19.04 | 18.74 | 18.88 | 55,536 | +0.13(+0.69%) |
Jun 22, 2016 | 18.93 | 19.21 | 18.73 | 18.75 | 70,814 | -0.12(-0.64%) |
Jun 21, 2016 | 18.81 | 19.00 | 18.66 | 18.87 | 74,783 | -0.05(-0.26%) |
Jun 20, 2016 | 18.80 | 19.10 | 18.69 | 18.92 | 79,394 | +0.39(+2.10%) |
Jun 17, 2016 | 18.17 | 18.78 | 18.17 | 18.53 | 272,092 | +0.40(+2.21%) |
Jun 16, 2016 | 18.21 | 18.34 | 17.75 | 18.13 | 93,563 | -0.20(-1.09%) |
Jun 15, 2016 | 17.34 | 18.47 | 17.34 | 18.33 | 120,290 | +0.84(+4.80%) |
Jun 14, 2016 | 17.07 | 17.55 | 17.07 | 17.49 | 103,477 | +0.37(+2.16%) |
Jun 13, 2016 | 17.39 | 17.40 | 16.98 | 17.12 | 130,308 | -0.29(-1.67%) |
Jun 10, 2016 | 18.20 | 18.23 | 17.32 | 17.41 | 100,742 | -0.91(-4.97%) |
Jun 09, 2016 | 17.87 | 18.46 | 17.74 | 18.32 | 99,752 | +0.34(+1.89%) |
Jun 08, 2016 | 18.08 | 18.16 | 17.81 | 17.98 | 99,209 | -0.05(-0.28%) |
Jun 07, 2016 | 18.05 | 18.15 | 17.90 | 18.03 | 96,302 | -0.05(-0.28%) |
Jun 06, 2016 | 18.08 | 18.17 | 18.00 | 18.08 | 72,442 | +0.08(+0.44%) |
Jun 03, 2016 | 17.89 | 18.22 | 17.89 | 18.00 | 64,642 | +0.00(+0.00%) |
Jun 02, 2016 | 18.07 | 18.18 | 17.89 | 18.00 | 127,536 | -0.19(-1.04%) |
Jun 01, 2016 | 18.11 | 18.42 | 18.05 | 18.19 | 142,122 | -0.06(-0.33%) |
May 31, 2016 | 18.90 | 19.00 | 18.15 | 18.25 | 588,252 | -0.65(-3.44%) |
May 30, 2016 | 19.27 | 19.40 | 18.85 | 18.90 | 155,263 | -0.52(-2.68%) |
May 27, 2016 | 19.06 | 19.59 | 19.06 | 19.42 | 137,279 | +0.43(+2.26%) |
May 26, 2016 | 18.80 | 19.05 | 18.80 | 18.99 | 95,573 | +0.28(+1.50%) |
May 25, 2016 | 18.25 | 18.78 | 18.17 | 18.71 | 117,436 | +0.37(+2.02%) |
May 24, 2016 | 18.38 | 18.52 | 18.17 | 18.34 | 134,311 | +0.01(+0.05%) |
May 20, 2016 | 18.33 | 18.33 | 18.33 | 0 | +0.19(+1.05%) | |
May 19, 2016 | 18.00 | 18.24 | 17.65 | 18.14 | 247,185 | -0.05(-0.27%) |
May 18, 2016 | 18.12 | 18.36 | 17.95 | 18.19 | 141,284 | +0.05(+0.28%) |
May 17, 2016 | 18.32 | 18.73 | 18.11 | 18.14 | 104,487 | -0.27(-1.47%) |
May 16, 2016 | 18.30 | 18.56 | 18.21 | 18.41 | 56,107 | +0.12(+0.66%) |
May 13, 2016 | 18.37 | 18.52 | 18.25 | 18.29 | 69,077 | -0.13(-0.71%) |
May 12, 2016 | 18.74 | 18.80 | 18.30 | 18.42 | 62,427 | -0.20(-1.07%) |
May 11, 2016 | 18.42 | 18.69 | 18.25 | 18.62 | 94,976 | +0.12(+0.65%) |
May 10, 2016 | 18.36 | 18.65 | 18.21 | 18.50 | 69,503 | +0.18(+0.98%) |
May 09, 2016 | 18.77 | 18.90 | 18.25 | 18.32 | 89,683 | -0.59(-3.12%) |
May 06, 2016 | 18.28 | 18.99 | 18.28 | 18.91 | 190,258 | +0.61(+3.33%) |
May 05, 2016 | 18.22 | 18.60 | 17.99 | 18.30 | 158,669 | +0.10(+0.55%) |
May 04, 2016 | 16.95 | 18.25 | 16.92 | 18.20 | 174,871 | +1.14(+6.68%) |
May 03, 2016 | 18.10 | 18.16 | 16.91 | 17.06 | 195,627 | -1.20(-6.57%) |
May 02, 2016 | 18.30 | 18.46 | 18.05 | 18.26 | 86,609 | -0.08(-0.44%) |
Apr 29, 2016 | 17.82 | 18.37 | 17.78 | 18.34 | 93,798 | +0.38(+2.12%) |
Apr 28, 2016 | 18.32 | 18.40 | 17.95 | 17.96 | 71,027 | -0.40(-2.18%) |
Apr 27, 2016 | 18.20 | 18.48 | 18.17 | 18.36 | 143,958 | +0.16(+0.88%) |
Apr 26, 2016 | 18.39 | 18.50 | 17.94 | 18.20 | 182,332 | -0.11(-0.60%) |
Apr 25, 2016 | 18.00 | 18.59 | 17.88 | 18.31 | 155,967 | +0.29(+1.61%) |
Apr 22, 2016 | 18.23 | 18.51 | 17.94 | 18.02 | 74,292 | -0.16(-0.88%) |
Apr 21, 2016 | 18.30 | 18.40 | 18.02 | 18.18 | 49,053 | -0.09(-0.49%) |
Apr 20, 2016 | 18.26 | 18.80 | 18.22 | 18.27 | 152,317 | +0.01(+0.05%) |
Apr 19, 2016 | 17.79 | 18.34 | 17.78 | 18.26 | 95,485 | +0.43(+2.41%) |
Apr 18, 2016 | 17.86 | 18.24 | 17.74 | 17.83 | 87,482 | -0.04(-0.22%) |
Apr 15, 2016 | 17.97 | 18.25 | 17.68 | 17.87 | 67,142 | -0.10(-0.56%) |
Apr 14, 2016 | 18.63 | 18.78 | 17.93 | 17.97 | 75,062 | -0.57(-3.07%) |
Apr 13, 2016 | 18.28 | 18.76 | 18.27 | 18.54 | 129,797 | +0.33(+1.81%) |
Apr 12, 2016 | 17.95 | 18.62 | 17.55 | 18.21 | 186,214 | +0.36(+2.02%) |
Apr 11, 2016 | 17.59 | 18.02 | 17.54 | 17.85 | 278,029 | +0.34(+1.94%) |
Apr 08, 2016 | 17.44 | 17.76 | 17.35 | 17.51 | 154,059 | +0.25(+1.45%) |
Apr 07, 2016 | 16.79 | 17.50 | 16.78 | 17.26 | 211,555 | +0.51(+3.04%) |
Apr 06, 2016 | 17.10 | 17.65 | 16.75 | 16.75 | 327,020 | -0.26(-1.53%) |
Apr 05, 2016 | 16.72 | 17.05 | 16.44 | 17.01 | 112,500 | +0.26(+1.55%) |
Apr 04, 2016 | 17.10 | 17.20 | 16.66 | 16.75 | 108,412 | -0.27(-1.59%) |