Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.94 | 18.46 | 17.68 | 18.06 | 17,757 | +0.22(+1.24%) |
Jun 29, 2016 | 18.11 | 18.15 | 16.79 | 17.84 | 15,775 | +0.54(+3.12%) |
Jun 28, 2016 | 16.79 | 18.17 | 16.79 | 17.30 | 40,526 | +0.71(+4.30%) |
Jun 27, 2016 | 17.34 | 17.34 | 16.44 | 16.58 | 38,177 | -0.96(-5.49%) |
Jun 24, 2016 | 17.57 | 18.71 | 17.11 | 17.55 | 563,717 | -0.74(-4.06%) |
Jun 23, 2016 | 17.64 | 19.23 | 17.62 | 18.29 | 37,200 | -0.05(-0.26%) |
Jun 22, 2016 | 17.43 | 18.34 | 17.09 | 18.34 | 29,017 | +0.88(+5.02%) |
Jun 21, 2016 | 16.83 | 17.46 | 16.83 | 17.46 | 23,264 | +0.67(+3.96%) |
Jun 20, 2016 | 16.55 | 17.16 | 16.11 | 16.80 | 19,809 | +0.40(+2.47%) |
Jun 17, 2016 | 17.53 | 17.53 | 16.19 | 16.39 | 26,029 | -1.37(-7.71%) |
Jun 16, 2016 | 16.35 | 17.85 | 15.71 | 17.76 | 41,521 | +1.73(+10.76%) |
Jun 15, 2016 | 16.10 | 16.16 | 15.19 | 16.04 | 41,353 | -0.13(-0.78%) |
Jun 14, 2016 | 15.90 | 16.49 | 15.90 | 16.16 | 50,135 | +0.25(+1.58%) |
Jun 13, 2016 | 17.30 | 17.30 | 15.67 | 15.91 | 19,843 | -1.40(-8.08%) |
Jun 10, 2016 | 17.90 | 18.17 | 17.16 | 17.31 | 18,524 | -0.41(-2.34%) |
Jun 09, 2016 | 19.38 | 19.38 | 17.41 | 17.72 | 11,314 | -0.96(-5.16%) |
Jun 08, 2016 | 19.56 | 19.97 | 18.49 | 18.69 | 14,317 | -0.63(-3.25%) |
Jun 07, 2016 | 19.91 | 20.33 | 19.11 | 19.31 | 11,296 | -1.10(-5.38%) |
Jun 06, 2016 | 20.73 | 20.84 | 20.29 | 20.41 | 14,529 | +0.12(+0.57%) |
Jun 03, 2016 | 20.51 | 21.20 | 20.25 | 20.30 | 5,978 | -0.43(-2.09%) |
Jun 02, 2016 | 21.35 | 21.85 | 20.41 | 20.73 | 16,695 | -0.78(-3.61%) |
Jun 01, 2016 | 21.50 | 21.99 | 21.21 | 21.51 | 4,645 | +0.00(+0.02%) |
May 31, 2016 | 21.96 | 21.99 | 21.50 | 21.50 | 2,931 | -0.57(-2.58%) |
May 27, 2016 | 21.96 | 22.07 | 22.07 | 22.07 | 1,763 | +0.09(+0.39%) |
May 26, 2016 | 22.12 | 22.16 | 21.84 | 21.98 | 2,140 | -0.26(-1.15%) |
May 25, 2016 | 21.91 | 22.47 | 21.74 | 22.24 | 4,916 | -0.04(-0.19%) |
May 24, 2016 | 22.17 | 22.36 | 21.70 | 22.28 | 4,656 | +0.15(+0.70%) |
May 23, 2016 | 22.08 | 22.18 | 21.94 | 22.13 | 15,779 | +0.14(+0.61%) |
May 20, 2016 | 22.00 | 22.00 | 21.92 | 21.99 | 1,452 | +0.15(+0.71%) |
May 19, 2016 | 22.02 | 22.03 | 21.74 | 21.84 | 6,305 | -0.28(-1.26%) |
May 18, 2016 | 22.45 | 22.48 | 22.00 | 22.12 | 4,477 | -0.41(-1.80%) |
May 17, 2016 | 22.32 | 22.61 | 22.32 | 22.52 | 3,474 | -0.13(-0.60%) |
May 16, 2016 | 22.85 | 22.87 | 22.50 | 22.66 | 4,397 | +0.19(+0.86%) |
May 13, 2016 | 22.85 | 23.14 | 22.47 | 22.47 | 16,846 | -0.45(-1.98%) |
May 12, 2016 | 22.27 | 23.04 | 22.24 | 22.92 | 4,292 | +0.30(+1.32%) |
May 11, 2016 | 21.81 | 22.66 | 21.81 | 22.62 | 4,730 | -0.53(-2.29%) |
May 10, 2016 | 23.13 | 23.15 | 23.04 | 23.15 | 8,313 | +0.20(+0.88%) |
May 09, 2016 | 23.03 | 23.24 | 22.77 | 22.95 | 5,258 | -0.19(-0.83%) |
May 06, 2016 | 22.89 | 23.14 | 22.77 | 23.14 | 12,009 | +0.10(+0.42%) |
May 05, 2016 | 22.80 | 23.14 | 22.76 | 23.04 | 17,676 | +0.00(+0.00%) |
May 04, 2016 | 23.08 | 23.12 | 22.76 | 23.04 | 11,514 | +0.00(+0.00%) |
May 03, 2016 | 23.07 | 23.09 | 22.69 | 23.04 | 8,810 | -0.10(-0.42%) |
May 02, 2016 | 23.14 | 23.14 | 22.72 | 23.14 | 5,487 | +0.10(+0.42%) |
Apr 29, 2016 | 22.98 | 23.14 | 22.80 | 23.04 | 5,291 | +0.02(+0.08%) |
Apr 28, 2016 | 23.00 | 23.14 | 22.96 | 23.03 | 9,127 | -0.01(-0.04%) |
Apr 27, 2016 | 23.07 | 23.14 | 22.86 | 23.04 | 9,071 | +0.00(+0.00%) |
Apr 26, 2016 | 23.06 | 23.14 | 22.95 | 23.04 | 9,440 | -0.01(-0.04%) |
Apr 25, 2016 | 23.00 | 23.04 | 22.85 | 23.04 | 6,792 | +0.01(+0.04%) |
Apr 22, 2016 | 23.09 | 23.10 | 22.93 | 23.04 | 8,408 | +0.02(+0.08%) |
Apr 21, 2016 | 22.93 | 23.04 | 21.57 | 23.02 | 11,078 | +0.04(+0.17%) |
Apr 20, 2016 | 22.83 | 23.11 | 22.82 | 22.98 | 9,176 | +0.00(+0.00%) |
Apr 19, 2016 | 22.97 | 23.11 | 22.79 | 22.98 | 12,778 | -0.04(-0.17%) |
Apr 18, 2016 | 23.01 | 23.13 | 22.71 | 23.02 | 13,575 | +0.06(+0.25%) |
Apr 15, 2016 | 22.81 | 23.18 | 22.81 | 22.96 | 6,014 | +0.02(+0.08%) |
Apr 14, 2016 | 22.98 | 23.22 | 22.77 | 22.94 | 6,045 | -0.09(-0.38%) |
Apr 13, 2016 | 23.02 | 23.20 | 22.68 | 23.03 | 14,454 | +0.06(+0.25%) |
Apr 12, 2016 | 23.09 | 23.37 | 22.90 | 22.97 | 28,941 | -0.09(-0.38%) |
Apr 11, 2016 | 23.11 | 23.15 | 22.97 | 23.05 | 18,973 | +0.02(+0.08%) |
Apr 08, 2016 | 23.01 | 23.19 | 22.93 | 23.04 | 12,110 | +0.36(+1.57%) |
Apr 07, 2016 | 23.11 | 23.14 | 22.67 | 22.68 | 15,489 | -0.36(-1.55%) |
Apr 06, 2016 | 22.83 | 23.14 | 22.74 | 23.04 | 19,230 | -0.01(-0.04%) |
Apr 05, 2016 | 23.14 | 23.14 | 22.76 | 23.04 | 22,277 | -0.10(-0.42%) |
Apr 04, 2016 | 22.83 | 23.20 | 22.47 | 23.14 | 22,850 | +0.28(+1.22%) |