Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.81 | 16.90 | 15.86 | 16.89 | 426,885 | +0.10(+0.60%) |
Jun 29, 2016 | 15.90 | 17.58 | 15.40 | 16.79 | 390,033 | +1.15(+7.35%) |
Jun 28, 2016 | 14.44 | 15.99 | 14.44 | 15.64 | 289,349 | +1.51(+10.69%) |
Jun 27, 2016 | 15.10 | 15.16 | 14.00 | 14.13 | 271,602 | -1.19(-7.77%) |
Jun 24, 2016 | 15.56 | 16.00 | 15.03 | 15.32 | 866,749 | -1.15(-6.98%) |
Jun 23, 2016 | 16.20 | 16.80 | 15.52 | 16.47 | 147,483 | +0.45(+2.81%) |
Jun 22, 2016 | 15.70 | 16.62 | 15.41 | 16.02 | 225,211 | +0.33(+2.10%) |
Jun 21, 2016 | 15.81 | 15.81 | 14.87 | 15.69 | 235,270 | +0.06(+0.38%) |
Jun 20, 2016 | 15.92 | 16.49 | 15.39 | 15.63 | 144,327 | +0.06(+0.39%) |
Jun 17, 2016 | 16.07 | 16.07 | 15.33 | 15.57 | 363,640 | -0.44(-2.75%) |
Jun 16, 2016 | 16.25 | 16.25 | 15.72 | 16.01 | 134,191 | -0.43(-2.62%) |
Jun 15, 2016 | 16.09 | 16.59 | 15.82 | 16.44 | 264,654 | +0.44(+2.75%) |
Jun 14, 2016 | 16.41 | 16.84 | 15.34 | 16.00 | 330,557 | -0.51(-3.09%) |
Jun 13, 2016 | 16.01 | 16.87 | 15.65 | 16.51 | 454,472 | +0.50(+3.12%) |
Jun 10, 2016 | 16.96 | 17.02 | 15.62 | 16.01 | 876,259 | -0.94(-5.55%) |
Jun 09, 2016 | 17.83 | 18.17 | 16.95 | 16.95 | 371,844 | -1.09(-6.04%) |
Jun 08, 2016 | 17.43 | 18.15 | 16.56 | 18.04 | 437,240 | +0.62(+3.56%) |
Jun 07, 2016 | 17.66 | 18.06 | 17.10 | 17.42 | 740,957 | -0.39(-2.19%) |
Jun 06, 2016 | 18.32 | 18.32 | 17.36 | 17.81 | 192,130 | -0.47(-2.57%) |
Jun 03, 2016 | 19.54 | 19.54 | 18.02 | 18.28 | 861,717 | -1.19(-6.11%) |
Jun 02, 2016 | 18.74 | 19.70 | 18.52 | 19.47 | 504,368 | +0.59(+3.12%) |
Jun 01, 2016 | 18.57 | 19.00 | 18.11 | 18.88 | 597,035 | +0.23(+1.23%) |
May 31, 2016 | 18.16 | 19.18 | 18.16 | 18.65 | 717,084 | +0.69(+3.84%) |
May 27, 2016 | 18.02 | 17.96 | 17.96 | 17.96 | 355,400 | -0.05(-0.28%) |
May 26, 2016 | 18.31 | 18.59 | 17.90 | 18.01 | 219,146 | -0.25(-1.37%) |
May 25, 2016 | 18.48 | 18.57 | 18.10 | 18.26 | 271,926 | -0.02(-0.11%) |
May 24, 2016 | 18.30 | 18.55 | 17.87 | 18.28 | 358,972 | +0.16(+0.88%) |
May 23, 2016 | 18.29 | 18.96 | 17.75 | 18.12 | 951,565 | -1.38(-7.08%) |
May 20, 2016 | 19.03 | 19.52 | 18.75 | 19.50 | 167,577 | +0.54(+2.85%) |
May 19, 2016 | 19.27 | 19.30 | 17.98 | 18.96 | 432,852 | -0.53(-2.72%) |
May 18, 2016 | 18.54 | 19.88 | 18.00 | 19.49 | 1,702,967 | +0.64(+3.40%) |
May 17, 2016 | 16.12 | 20.01 | 16.00 | 18.85 | 1,632,124 | +2.58(+15.86%) |
May 16, 2016 | 15.40 | 16.30 | 15.02 | 16.27 | 381,557 | +1.04(+6.83%) |
May 13, 2016 | 15.99 | 16.13 | 15.06 | 15.23 | 228,660 | -0.79(-4.93%) |
May 12, 2016 | 17.33 | 17.33 | 15.61 | 16.02 | 295,509 | -1.15(-6.70%) |
May 11, 2016 | 17.84 | 18.65 | 17.13 | 17.17 | 202,635 | -0.83(-4.61%) |
May 10, 2016 | 18.82 | 19.17 | 15.04 | 18.00 | 1,206,288 | -1.20(-6.25%) |
May 09, 2016 | 19.15 | 19.73 | 18.90 | 19.20 | 238,287 | -0.01(-0.05%) |
May 06, 2016 | 18.38 | 19.21 | 18.33 | 19.21 | 286,579 | +0.64(+3.45%) |
May 05, 2016 | 18.81 | 18.91 | 18.32 | 18.57 | 169,179 | -0.08(-0.43%) |
May 04, 2016 | 19.00 | 19.17 | 18.58 | 18.65 | 209,407 | -0.46(-2.41%) |
May 03, 2016 | 19.68 | 19.80 | 18.96 | 19.11 | 151,187 | -0.86(-4.31%) |
May 02, 2016 | 18.90 | 20.00 | 18.58 | 19.97 | 165,179 | +1.14(+6.05%) |
Apr 29, 2016 | 19.12 | 19.21 | 18.40 | 18.83 | 211,662 | -0.42(-2.18%) |
Apr 28, 2016 | 20.00 | 20.15 | 19.16 | 19.25 | 180,672 | -0.84(-4.18%) |
Apr 27, 2016 | 20.39 | 20.58 | 19.22 | 20.09 | 166,534 | -0.37(-1.81%) |
Apr 26, 2016 | 21.06 | 21.09 | 20.25 | 20.46 | 148,088 | -0.52(-2.48%) |
Apr 25, 2016 | 21.61 | 21.70 | 21.61 | 20.98 | 100,388 | -0.76(-3.50%) |
Apr 22, 2016 | 21.82 | 22.22 | 21.16 | 21.74 | 184,047 | +0.08(+0.37%) |
Apr 21, 2016 | 20.95 | 21.70 | 20.81 | 21.66 | 327,869 | +0.60(+2.85%) |
Apr 20, 2016 | 21.51 | 21.53 | 20.60 | 21.06 | 204,757 | -0.11(-0.52%) |
Apr 19, 2016 | 22.14 | 22.14 | 21.07 | 21.17 | 125,187 | -0.82(-3.73%) |
Apr 18, 2016 | 21.68 | 22.32 | 21.57 | 21.99 | 137,592 | +0.13(+0.59%) |
Apr 15, 2016 | 21.91 | 21.96 | 21.25 | 21.86 | 126,701 | -0.02(-0.09%) |
Apr 14, 2016 | 22.07 | 22.33 | 21.56 | 21.88 | 130,092 | -0.23(-1.04%) |
Apr 13, 2016 | 22.13 | 22.42 | 21.65 | 22.11 | 225,476 | +0.55(+2.55%) |
Apr 12, 2016 | 21.58 | 21.66 | 20.59 | 21.56 | 165,790 | -0.04(-0.19%) |
Apr 11, 2016 | 22.29 | 22.48 | 21.52 | 21.60 | 121,811 | -0.63(-2.83%) |
Apr 08, 2016 | 22.87 | 22.98 | 21.68 | 22.23 | 142,637 | -0.29(-1.29%) |
Apr 07, 2016 | 23.53 | 24.38 | 22.37 | 22.52 | 265,614 | -1.33(-5.58%) |
Apr 06, 2016 | 22.78 | 24.90 | 22.77 | 23.85 | 272,821 | +1.23(+5.44%) |
Apr 05, 2016 | 21.77 | 22.97 | 21.51 | 22.62 | 214,294 | +0.55(+2.49%) |
Apr 04, 2016 | 22.50 | 23.59 | 20.84 | 22.07 | 374,098 | -0.40(-1.78%) |