Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.56 | 19.86 | 19.56 | 19.67 | 18,278 | +0.03(+0.15%) |
Jun 29, 2016 | 19.50 | 19.81 | 19.37 | 19.64 | 26,711 | +0.28(+1.43%) |
Jun 28, 2016 | 19.09 | 19.61 | 18.57 | 19.36 | 45,019 | +0.94(+5.12%) |
Jun 27, 2016 | 18.91 | 18.91 | 18.24 | 18.42 | 58,124 | -0.40(-2.11%) |
Jun 24, 2016 | 19.24 | 19.90 | 18.82 | 18.82 | 901,022 | -1.02(-5.13%) |
Jun 23, 2016 | 19.52 | 20.07 | 19.48 | 19.83 | 74,512 | +0.39(+2.00%) |
Jun 22, 2016 | 19.41 | 19.71 | 19.22 | 19.45 | 41,437 | +0.03(+0.15%) |
Jun 21, 2016 | 19.46 | 19.78 | 18.84 | 19.42 | 27,748 | +0.10(+0.50%) |
Jun 20, 2016 | 18.97 | 19.39 | 18.73 | 19.32 | 39,799 | +0.61(+3.28%) |
Jun 17, 2016 | 18.86 | 18.98 | 18.33 | 18.70 | 52,593 | -0.02(-0.12%) |
Jun 16, 2016 | 19.52 | 19.52 | 18.64 | 18.73 | 33,940 | -0.76(-3.92%) |
Jun 15, 2016 | 18.93 | 19.60 | 18.92 | 19.49 | 14,897 | +0.63(+3.33%) |
Jun 14, 2016 | 19.01 | 19.35 | 18.73 | 18.86 | 27,017 | -0.12(-0.63%) |
Jun 13, 2016 | 20.10 | 20.16 | 18.78 | 18.98 | 50,369 | -1.10(-5.47%) |
Jun 10, 2016 | 19.81 | 20.36 | 19.78 | 20.08 | 33,156 | +0.24(+1.20%) |
Jun 09, 2016 | 19.52 | 20.01 | 19.38 | 19.84 | 32,631 | +0.33(+1.71%) |
Jun 08, 2016 | 19.49 | 19.89 | 19.32 | 19.51 | 19,790 | -0.07(-0.34%) |
Jun 07, 2016 | 19.83 | 20.01 | 19.44 | 19.58 | 28,435 | -0.41(-2.04%) |
Jun 06, 2016 | 19.90 | 20.02 | 19.40 | 19.98 | 22,763 | +0.56(+2.87%) |
Jun 03, 2016 | 19.61 | 19.71 | 19.32 | 19.43 | 38,759 | -0.27(-1.39%) |
Jun 02, 2016 | 19.96 | 20.09 | 19.68 | 19.70 | 18,508 | -0.20(-1.01%) |
Jun 01, 2016 | 19.70 | 20.13 | 19.65 | 19.90 | 17,051 | +0.19(+0.94%) |
May 31, 2016 | 19.90 | 19.91 | 19.68 | 19.72 | 31,229 | -0.17(-0.86%) |
May 27, 2016 | 19.90 | 19.89 | 19.89 | 19.89 | 25,719 | -0.01(-0.07%) |
May 26, 2016 | 20.10 | 20.46 | 19.61 | 19.90 | 32,313 | -0.40(-1.98%) |
May 25, 2016 | 20.39 | 20.46 | 19.09 | 20.30 | 18,450 | -0.13(-0.65%) |
May 24, 2016 | 20.01 | 20.46 | 20.01 | 20.44 | 13,442 | +0.25(+1.25%) |
May 23, 2016 | 20.05 | 20.26 | 19.97 | 20.18 | 21,404 | +0.22(+1.12%) |
May 20, 2016 | 19.71 | 20.01 | 19.31 | 19.96 | 13,581 | +0.13(+0.67%) |
May 19, 2016 | 19.65 | 19.90 | 19.44 | 19.83 | 14,633 | +0.06(+0.30%) |
May 18, 2016 | 19.38 | 19.87 | 19.38 | 19.77 | 19,122 | +0.38(+1.95%) |
May 17, 2016 | 19.43 | 19.76 | 19.26 | 19.39 | 33,400 | -0.20(-1.02%) |
May 16, 2016 | 19.68 | 19.99 | 19.44 | 19.59 | 13,112 | -0.22(-1.12%) |
May 13, 2016 | 20.10 | 20.30 | 19.78 | 19.81 | 24,053 | -0.45(-2.24%) |
May 12, 2016 | 20.33 | 20.44 | 20.05 | 20.27 | 29,328 | +0.01(+0.07%) |
May 11, 2016 | 19.99 | 20.67 | 18.71 | 20.25 | 20,308 | -0.17(-0.84%) |
May 10, 2016 | 20.11 | 20.42 | 19.34 | 20.42 | 26,150 | +0.27(+1.36%) |
May 09, 2016 | 19.12 | 20.18 | 19.12 | 20.15 | 23,346 | +0.28(+1.42%) |
May 06, 2016 | 19.74 | 19.87 | 19.16 | 19.87 | 72,051 | +0.00(+0.00%) |
May 05, 2016 | 19.71 | 19.87 | 19.51 | 19.87 | 14,161 | +0.19(+0.94%) |
May 04, 2016 | 19.49 | 19.97 | 19.49 | 19.68 | 36,544 | +0.19(+0.99%) |
May 03, 2016 | 19.08 | 19.49 | 18.74 | 19.49 | 23,096 | +0.39(+2.06%) |
May 02, 2016 | 19.09 | 19.23 | 19.09 | 19.09 | 9,288 | -0.07(-0.35%) |
Apr 29, 2016 | 18.94 | 19.33 | 18.28 | 19.16 | 26,109 | +0.22(+1.14%) |
Apr 28, 2016 | 18.57 | 19.12 | 18.53 | 18.94 | 11,844 | +0.34(+1.84%) |
Apr 27, 2016 | 18.48 | 18.65 | 18.39 | 18.60 | 9,906 | +0.10(+0.52%) |
Apr 26, 2016 | 18.11 | 18.57 | 18.11 | 18.51 | 17,431 | +0.35(+1.92%) |
Apr 25, 2016 | 18.08 | 18.22 | 18.03 | 18.16 | 9,547 | +0.07(+0.41%) |
Apr 22, 2016 | 17.74 | 18.19 | 17.74 | 18.08 | 11,379 | -0.08(-0.45%) |
Apr 21, 2016 | 18.14 | 18.17 | 18.05 | 18.16 | 10,122 | -0.02(-0.12%) |
Apr 20, 2016 | 18.03 | 18.19 | 18.02 | 18.19 | 14,541 | +0.13(+0.70%) |
Apr 19, 2016 | 17.93 | 18.13 | 17.93 | 18.06 | 7,534 | +0.09(+0.50%) |
Apr 18, 2016 | 18.06 | 18.08 | 17.77 | 17.97 | 8,821 | +0.03(+0.17%) |
Apr 15, 2016 | 18.02 | 18.09 | 17.88 | 17.94 | 10,544 | -0.11(-0.62%) |
Apr 14, 2016 | 17.97 | 18.08 | 17.91 | 18.05 | 17,318 | +0.01(+0.04%) |
Apr 13, 2016 | 17.95 | 18.11 | 17.95 | 18.05 | 20,415 | +0.21(+1.17%) |
Apr 12, 2016 | 17.72 | 18.02 | 17.68 | 17.84 | 16,935 | +0.22(+1.22%) |
Apr 11, 2016 | 17.49 | 17.78 | 17.47 | 17.62 | 20,498 | +0.21(+1.19%) |
Apr 08, 2016 | 17.41 | 17.56 | 17.33 | 17.41 | 10,250 | +0.13(+0.77%) |
Apr 07, 2016 | 17.31 | 17.54 | 17.13 | 17.28 | 14,028 | -0.04(-0.26%) |
Apr 06, 2016 | 17.41 | 17.41 | 17.17 | 17.33 | 9,856 | -0.01(-0.09%) |
Apr 05, 2016 | 17.32 | 17.41 | 17.30 | 17.34 | 7,931 | -0.02(-0.13%) |
Apr 04, 2016 | 17.27 | 17.67 | 17.24 | 17.36 | 24,580 | +0.06(+0.34%) |