Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.39 | 19.82 | 19.25 | 19.74 | 1,047,308 | +0.31(+1.57%) |
Jun 29, 2016 | 19.12 | 19.45 | 19.07 | 19.43 | 798,467 | +0.69(+3.68%) |
Jun 28, 2016 | 18.53 | 18.77 | 18.39 | 18.74 | 3,700,183 | +0.77(+4.28%) |
Jun 27, 2016 | 18.15 | 18.15 | 17.62 | 17.97 | 698,275 | -0.14(-0.78%) |
Jun 24, 2016 | 17.95 | 18.58 | 17.93 | 18.11 | 2,495,358 | -2.22(-10.92%) |
Jun 23, 2016 | 20.08 | 20.36 | 19.86 | 20.33 | 634,365 | +0.89(+4.58%) |
Jun 22, 2016 | 19.75 | 19.78 | 19.40 | 19.44 | 741,875 | -0.36(-1.82%) |
Jun 21, 2016 | 19.58 | 19.88 | 19.45 | 19.80 | 592,555 | +0.33(+1.69%) |
Jun 20, 2016 | 19.54 | 19.67 | 19.45 | 19.47 | 907,518 | +0.43(+2.27%) |
Jun 17, 2016 | 18.70 | 19.10 | 18.66 | 19.04 | 1,347,321 | +0.57(+3.07%) |
Jun 16, 2016 | 17.95 | 18.47 | 17.69 | 18.47 | 1,343,549 | +0.16(+0.90%) |
Jun 15, 2016 | 18.31 | 18.52 | 18.30 | 18.31 | 585,626 | +0.13(+0.74%) |
Jun 14, 2016 | 18.35 | 18.43 | 17.99 | 18.17 | 952,760 | -0.25(-1.36%) |
Jun 13, 2016 | 18.49 | 18.78 | 18.41 | 18.42 | 1,273,024 | -0.55(-2.89%) |
Jun 10, 2016 | 18.98 | 19.13 | 18.90 | 18.97 | 8,105,247 | -0.44(-2.26%) |
Jun 09, 2016 | 19.30 | 19.49 | 19.28 | 19.41 | 732,751 | -0.32(-1.61%) |
Jun 08, 2016 | 19.71 | 19.74 | 19.53 | 19.73 | 604,860 | +0.18(+0.90%) |
Jun 07, 2016 | 19.42 | 19.56 | 19.38 | 19.55 | 492,135 | +0.46(+2.43%) |
Jun 06, 2016 | 18.97 | 19.17 | 18.96 | 19.09 | 385,076 | +0.44(+2.36%) |
Jun 03, 2016 | 18.62 | 18.68 | 18.46 | 18.65 | 470,359 | +0.10(+0.56%) |
Jun 02, 2016 | 18.39 | 18.55 | 18.34 | 18.55 | 468,978 | -0.01(-0.03%) |
Jun 01, 2016 | 18.45 | 18.55 | 18.36 | 18.55 | 445,079 | -0.02(-0.13%) |
May 31, 2016 | 18.97 | 19.02 | 18.55 | 18.58 | 584,095 | -0.27(-1.46%) |
May 27, 2016 | 18.77 | 18.85 | 18.85 | 18.85 | 329,800 | -0.05(-0.29%) |
May 26, 2016 | 18.95 | 19.03 | 18.88 | 18.91 | 880,896 | +0.07(+0.39%) |
May 25, 2016 | 18.51 | 18.88 | 18.51 | 18.83 | 1,622,600 | +0.63(+3.45%) |
May 24, 2016 | 17.97 | 18.24 | 17.94 | 18.20 | 1,571,018 | +0.47(+2.65%) |
May 23, 2016 | 17.79 | 17.91 | 17.69 | 17.73 | 872,253 | -0.08(-0.45%) |
May 20, 2016 | 17.82 | 17.87 | 17.65 | 17.81 | 427,234 | +0.04(+0.21%) |
May 19, 2016 | 17.65 | 17.78 | 17.54 | 17.78 | 1,312,698 | -0.15(-0.86%) |
May 18, 2016 | 18.04 | 18.24 | 17.93 | 17.93 | 595,163 | -0.17(-0.95%) |
May 17, 2016 | 18.21 | 18.24 | 18.05 | 18.10 | 488,928 | -0.28(-1.51%) |
May 16, 2016 | 18.34 | 18.44 | 18.32 | 18.38 | 527,485 | +0.38(+2.10%) |
May 13, 2016 | 18.13 | 18.33 | 18.00 | 18.00 | 404,890 | -0.30(-1.65%) |
May 12, 2016 | 18.54 | 18.59 | 18.23 | 18.30 | 701,945 | +0.21(+1.15%) |
May 11, 2016 | 17.97 | 18.24 | 17.92 | 18.10 | 592,554 | -0.30(-1.61%) |
May 10, 2016 | 18.06 | 18.39 | 18.03 | 18.39 | 474,061 | +0.34(+1.90%) |
May 09, 2016 | 18.23 | 18.26 | 17.98 | 18.05 | 495,525 | -0.17(-0.94%) |
May 06, 2016 | 18.06 | 18.42 | 18.05 | 18.22 | 814,421 | -0.13(-0.71%) |
May 05, 2016 | 18.49 | 18.57 | 18.32 | 18.35 | 580,186 | +0.12(+0.65%) |
May 04, 2016 | 18.45 | 18.53 | 18.19 | 18.23 | 460,234 | -0.22(-1.22%) |
May 03, 2016 | 18.56 | 18.63 | 18.37 | 18.46 | 455,926 | -0.60(-3.17%) |
May 02, 2016 | 19.07 | 19.10 | 18.85 | 19.06 | 781,856 | -0.34(-1.74%) |
Apr 29, 2016 | 19.40 | 19.53 | 19.23 | 19.40 | 1,362,923 | +0.12(+0.61%) |
Apr 28, 2016 | 19.08 | 19.42 | 19.07 | 19.28 | 836,249 | +0.05(+0.25%) |
Apr 27, 2016 | 19.13 | 19.30 | 19.04 | 19.23 | 467,741 | +0.20(+1.03%) |
Apr 26, 2016 | 19.00 | 19.07 | 18.89 | 19.04 | 695,671 | +0.21(+1.13%) |
Apr 25, 2016 | 18.81 | 18.83 | 18.60 | 18.82 | 953,321 | +0.07(+0.38%) |
Apr 22, 2016 | 18.72 | 18.94 | 18.72 | 18.75 | 271,361 | +0.02(+0.10%) |
Apr 21, 2016 | 18.62 | 18.86 | 18.53 | 18.73 | 266,553 | +0.02(+0.13%) |
Apr 20, 2016 | 18.43 | 18.74 | 18.40 | 18.71 | 538,070 | +0.24(+1.28%) |
Apr 19, 2016 | 18.33 | 18.51 | 18.31 | 18.47 | 462,688 | +0.31(+1.73%) |
Apr 18, 2016 | 17.71 | 18.21 | 17.71 | 18.16 | 903,273 | +0.06(+0.33%) |
Apr 15, 2016 | 18.20 | 18.21 | 18.03 | 18.10 | 674,611 | -0.15(-0.84%) |
Apr 14, 2016 | 18.04 | 18.34 | 18.03 | 18.26 | 1,244,351 | +0.20(+1.08%) |
Apr 13, 2016 | 17.89 | 18.11 | 17.75 | 18.06 | 1,209,619 | +0.32(+1.80%) |
Apr 12, 2016 | 17.27 | 17.77 | 17.16 | 17.74 | 5,615,635 | +0.29(+1.66%) |
Apr 11, 2016 | 17.49 | 17.59 | 17.36 | 17.45 | 457,002 | +0.10(+0.58%) |
Apr 08, 2016 | 17.19 | 17.41 | 17.15 | 17.35 | 335,520 | +0.67(+4.05%) |
Apr 07, 2016 | 16.72 | 16.83 | 16.54 | 16.67 | 630,971 | -0.42(-2.46%) |
Apr 06, 2016 | 16.87 | 17.09 | 16.74 | 17.09 | 260,906 | +0.33(+1.94%) |
Apr 05, 2016 | 16.74 | 16.88 | 16.65 | 16.77 | 950,346 | -0.35(-2.04%) |
Apr 04, 2016 | 17.23 | 17.31 | 17.09 | 17.12 | 563,816 | -0.17(-0.96%) |