Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.31 | 19.85 | 19.16 | 19.81 | 632,002 | +0.63(+3.30%) |
Jun 29, 2016 | 18.86 | 19.25 | 18.70 | 19.18 | 316,307 | +0.57(+3.06%) |
Jun 28, 2016 | 18.59 | 18.73 | 18.38 | 18.61 | 360,274 | +0.21(+1.13%) |
Jun 27, 2016 | 18.88 | 19.06 | 18.23 | 18.41 | 1,086,244 | -0.61(-3.18%) |
Jun 24, 2016 | 18.60 | 19.07 | 18.60 | 19.01 | 595,737 | -0.23(-1.17%) |
Jun 23, 2016 | 19.17 | 19.25 | 18.80 | 19.24 | 244,884 | +0.26(+1.38%) |
Jun 22, 2016 | 19.04 | 19.12 | 18.94 | 18.97 | 224,827 | +0.01(+0.05%) |
Jun 21, 2016 | 18.97 | 19.02 | 18.79 | 18.97 | 153,834 | +0.09(+0.48%) |
Jun 20, 2016 | 18.99 | 19.07 | 18.84 | 18.88 | 244,248 | +0.14(+0.77%) |
Jun 17, 2016 | 19.04 | 19.04 | 18.50 | 18.73 | 942,531 | -0.25(-1.33%) |
Jun 16, 2016 | 18.80 | 19.02 | 18.60 | 18.98 | 187,261 | +0.13(+0.67%) |
Jun 15, 2016 | 19.09 | 19.09 | 18.78 | 18.86 | 180,117 | -0.13(-0.67%) |
Jun 14, 2016 | 18.62 | 19.04 | 18.50 | 18.98 | 296,333 | +0.24(+1.30%) |
Jun 13, 2016 | 18.66 | 18.99 | 18.64 | 18.74 | 197,393 | -0.05(-0.24%) |
Jun 10, 2016 | 18.76 | 18.93 | 18.61 | 18.79 | 193,147 | -0.17(-0.91%) |
Jun 09, 2016 | 19.07 | 19.16 | 18.94 | 18.96 | 224,221 | -0.17(-0.90%) |
Jun 08, 2016 | 18.86 | 19.28 | 18.75 | 19.13 | 282,356 | +0.34(+1.83%) |
Jun 07, 2016 | 18.86 | 18.86 | 18.69 | 18.79 | 134,282 | -0.04(-0.19%) |
Jun 06, 2016 | 18.67 | 18.86 | 18.55 | 18.82 | 196,675 | +0.14(+0.73%) |
Jun 03, 2016 | 18.73 | 18.73 | 18.41 | 18.69 | 204,726 | -0.09(-0.48%) |
Jun 02, 2016 | 18.31 | 18.79 | 18.25 | 18.78 | 703,710 | +0.38(+2.06%) |
Jun 01, 2016 | 17.95 | 18.50 | 17.88 | 18.40 | 408,444 | +0.47(+2.62%) |
May 31, 2016 | 17.62 | 17.95 | 17.53 | 17.93 | 314,161 | +0.30(+1.69%) |
May 27, 2016 | 17.35 | 17.63 | 17.63 | 17.63 | 212,483 | +0.33(+1.93%) |
May 26, 2016 | 17.03 | 17.41 | 17.00 | 17.29 | 184,237 | +0.26(+1.54%) |
May 25, 2016 | 17.23 | 17.33 | 16.97 | 17.03 | 177,845 | -0.19(-1.10%) |
May 24, 2016 | 16.98 | 17.31 | 16.93 | 17.22 | 321,421 | +0.30(+1.76%) |
May 23, 2016 | 16.96 | 17.23 | 16.88 | 16.92 | 183,765 | -0.02(-0.11%) |
May 20, 2016 | 16.73 | 16.96 | 16.73 | 16.94 | 199,780 | +0.31(+1.85%) |
May 19, 2016 | 16.74 | 17.01 | 16.50 | 16.64 | 149,152 | -0.18(-1.07%) |
May 18, 2016 | 16.69 | 17.01 | 16.39 | 16.82 | 420,339 | +0.14(+0.87%) |
May 17, 2016 | 17.17 | 17.27 | 16.59 | 16.67 | 260,450 | -0.53(-3.10%) |
May 16, 2016 | 16.99 | 17.36 | 16.92 | 17.20 | 365,661 | +0.17(+1.01%) |
May 13, 2016 | 17.04 | 17.16 | 16.94 | 17.03 | 173,984 | -0.07(-0.42%) |
May 12, 2016 | 17.08 | 17.19 | 16.92 | 17.11 | 233,018 | +0.12(+0.69%) |
May 11, 2016 | 17.09 | 17.16 | 16.95 | 16.99 | 186,985 | -0.13(-0.74%) |
May 10, 2016 | 17.04 | 17.14 | 16.85 | 17.11 | 177,644 | +0.09(+0.56%) |
May 09, 2016 | 16.95 | 17.14 | 16.89 | 17.02 | 200,122 | +0.14(+0.83%) |
May 06, 2016 | 16.76 | 16.99 | 16.64 | 16.88 | 343,477 | -0.02(-0.11%) |
May 05, 2016 | 17.14 | 17.33 | 16.89 | 16.90 | 176,424 | -0.23(-1.37%) |
May 04, 2016 | 17.30 | 17.46 | 16.96 | 17.13 | 270,374 | -0.25(-1.45%) |
May 03, 2016 | 17.16 | 18.05 | 16.83 | 17.39 | 665,106 | +1.18(+7.30%) |
May 02, 2016 | 16.17 | 16.36 | 15.86 | 16.20 | 183,757 | +0.21(+1.30%) |
Apr 29, 2016 | 16.09 | 16.18 | 15.74 | 15.99 | 210,973 | -0.13(-0.78%) |
Apr 28, 2016 | 16.05 | 16.22 | 15.97 | 16.12 | 124,290 | +0.08(+0.51%) |
Apr 27, 2016 | 16.22 | 16.35 | 15.95 | 16.04 | 193,314 | -0.28(-1.72%) |
Apr 26, 2016 | 16.05 | 16.42 | 16.04 | 16.32 | 167,096 | +0.36(+2.26%) |
Apr 25, 2016 | 16.20 | 16.20 | 15.85 | 15.96 | 129,508 | -0.28(-1.72%) |
Apr 22, 2016 | 16.23 | 16.42 | 16.12 | 16.24 | 239,074 | +0.00(+0.00%) |
Apr 21, 2016 | 16.20 | 16.51 | 16.12 | 16.24 | 191,458 | -0.03(-0.17%) |
Apr 20, 2016 | 16.13 | 16.33 | 16.05 | 16.27 | 168,415 | +0.13(+0.78%) |
Apr 19, 2016 | 16.22 | 16.22 | 16.06 | 16.14 | 106,809 | -0.02(-0.11%) |
Apr 18, 2016 | 15.89 | 16.18 | 15.86 | 16.16 | 202,402 | +0.18(+1.13%) |
Apr 15, 2016 | 15.82 | 16.03 | 15.82 | 15.98 | 134,756 | +0.05(+0.34%) |
Apr 14, 2016 | 15.83 | 16.05 | 15.71 | 15.92 | 129,128 | +0.09(+0.57%) |
Apr 13, 2016 | 15.59 | 15.89 | 15.59 | 15.83 | 208,653 | +0.33(+2.16%) |
Apr 12, 2016 | 15.59 | 15.71 | 15.41 | 15.50 | 106,416 | -0.10(-0.64%) |
Apr 11, 2016 | 15.78 | 15.91 | 15.54 | 15.60 | 121,342 | -0.12(-0.75%) |
Apr 08, 2016 | 15.78 | 15.81 | 15.49 | 15.71 | 167,846 | +0.03(+0.17%) |
Apr 07, 2016 | 15.80 | 15.92 | 15.54 | 15.69 | 309,921 | -0.23(-1.42%) |
Apr 06, 2016 | 15.76 | 15.99 | 15.76 | 15.91 | 195,480 | +0.15(+0.97%) |
Apr 05, 2016 | 15.93 | 16.03 | 15.71 | 15.76 | 149,203 | -0.27(-1.69%) |
Apr 04, 2016 | 16.22 | 16.34 | 15.93 | 16.03 | 187,765 | -0.22(-1.33%) |