Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.25 | 19.40 | 19.14 | 19.38 | 186,833 | +0.18(+0.94%) |
Jun 29, 2016 | 19.08 | 19.32 | 18.75 | 19.20 | 282,736 | +0.51(+2.73%) |
Jun 28, 2016 | 18.78 | 18.80 | 18.52 | 18.69 | 147,453 | +0.33(+1.80%) |
Jun 27, 2016 | 18.87 | 18.87 | 18.26 | 18.36 | 169,067 | -0.41(-2.18%) |
Jun 24, 2016 | 18.49 | 18.81 | 18.35 | 18.77 | 171,556 | -0.04(-0.21%) |
Jun 23, 2016 | 18.75 | 18.87 | 18.64 | 18.81 | 143,511 | +0.23(+1.24%) |
Jun 22, 2016 | 18.80 | 18.91 | 18.47 | 18.58 | 159,696 | -0.03(-0.16%) |
Jun 21, 2016 | 18.47 | 18.72 | 18.35 | 18.61 | 163,458 | +0.08(+0.43%) |
Jun 20, 2016 | 18.62 | 18.82 | 18.51 | 18.53 | 68,748 | +0.02(+0.11%) |
Jun 17, 2016 | 18.67 | 18.92 | 18.41 | 18.51 | 261,653 | -0.09(-0.48%) |
Jun 16, 2016 | 18.47 | 18.68 | 18.41 | 18.60 | 119,467 | +0.04(+0.22%) |
Jun 15, 2016 | 18.48 | 18.66 | 18.38 | 18.56 | 119,915 | +0.18(+0.98%) |
Jun 14, 2016 | 18.48 | 18.69 | 18.20 | 18.38 | 192,521 | -0.06(-0.33%) |
Jun 13, 2016 | 18.58 | 18.64 | 18.38 | 18.44 | 97,337 | -0.14(-0.75%) |
Jun 10, 2016 | 18.45 | 18.61 | 18.26 | 18.58 | 171,484 | +0.10(+0.54%) |
Jun 09, 2016 | 18.38 | 18.63 | 18.26 | 18.48 | 147,856 | -0.06(-0.32%) |
Jun 08, 2016 | 18.45 | 18.71 | 18.30 | 18.54 | 152,482 | +0.24(+1.31%) |
Jun 07, 2016 | 18.61 | 18.84 | 18.25 | 18.30 | 396,779 | -0.33(-1.77%) |
Jun 06, 2016 | 18.70 | 18.86 | 18.36 | 18.63 | 347,260 | -0.55(-2.87%) |
Jun 03, 2016 | 19.00 | 19.27 | 18.90 | 19.18 | 331,582 | +0.21(+1.11%) |
Jun 02, 2016 | 19.09 | 19.25 | 18.95 | 18.97 | 175,419 | -0.11(-0.58%) |
Jun 01, 2016 | 18.70 | 19.14 | 18.53 | 19.08 | 155,852 | +0.43(+2.31%) |
May 31, 2016 | 18.65 | 18.98 | 18.55 | 18.65 | 146,770 | -0.01(-0.05%) |
May 27, 2016 | 18.22 | 18.66 | 18.66 | 18.66 | 162,500 | +0.30(+1.63%) |
May 26, 2016 | 18.39 | 18.49 | 18.18 | 18.36 | 100,779 | -0.01(-0.05%) |
May 25, 2016 | 18.20 | 18.49 | 17.99 | 18.37 | 127,337 | +0.23(+1.27%) |
May 24, 2016 | 18.27 | 18.30 | 18.00 | 18.14 | 135,085 | -0.04(-0.22%) |
May 23, 2016 | 18.13 | 18.24 | 17.90 | 18.18 | 186,081 | +0.24(+1.34%) |
May 20, 2016 | 17.94 | 18.02 | 17.71 | 17.94 | 139,041 | +0.15(+0.84%) |
May 19, 2016 | 18.07 | 18.13 | 17.75 | 17.79 | 193,003 | -0.38(-2.09%) |
May 18, 2016 | 18.25 | 18.47 | 18.02 | 18.17 | 182,157 | -0.15(-0.82%) |
May 17, 2016 | 18.24 | 18.49 | 18.09 | 18.32 | 170,760 | +0.11(+0.60%) |
May 16, 2016 | 18.29 | 18.38 | 18.02 | 18.21 | 239,667 | +0.09(+0.50%) |
May 13, 2016 | 18.35 | 18.42 | 17.97 | 18.12 | 343,429 | -0.19(-1.04%) |
May 12, 2016 | 18.78 | 18.78 | 17.94 | 18.31 | 226,078 | -0.30(-1.61%) |
May 11, 2016 | 18.45 | 18.95 | 18.38 | 18.61 | 173,613 | +0.15(+0.81%) |
May 10, 2016 | 18.50 | 18.57 | 17.77 | 18.46 | 487,698 | +1.12(+6.46%) |
May 09, 2016 | 17.44 | 18.03 | 16.78 | 17.34 | 602,135 | -0.04(-0.23%) |
May 06, 2016 | 16.50 | 17.50 | 16.50 | 17.38 | 539,566 | +0.79(+4.76%) |
May 05, 2016 | 16.48 | 17.23 | 16.00 | 16.59 | 2,000,664 | -3.40(-17.01%) |
May 04, 2016 | 19.73 | 20.19 | 19.69 | 19.99 | 94,188 | +0.26(+1.32%) |
May 03, 2016 | 19.86 | 19.93 | 19.25 | 19.73 | 113,846 | -0.21(-1.05%) |
May 02, 2016 | 20.82 | 21.23 | 19.83 | 19.94 | 198,996 | -1.31(-6.16%) |
Apr 29, 2016 | 20.76 | 21.25 | 20.67 | 21.25 | 109,835 | +0.24(+1.14%) |
Apr 28, 2016 | 21.00 | 21.35 | 20.84 | 21.01 | 95,645 | +0.01(+0.05%) |
Apr 27, 2016 | 21.24 | 21.24 | 20.75 | 21.00 | 84,207 | -0.17(-0.80%) |
Apr 26, 2016 | 21.00 | 21.23 | 20.85 | 21.17 | 81,725 | +0.22(+1.05%) |
Apr 25, 2016 | 20.91 | 20.99 | 20.71 | 20.95 | 55,866 | +0.13(+0.62%) |
Apr 22, 2016 | 20.71 | 20.99 | 20.53 | 20.82 | 113,390 | +0.18(+0.87%) |
Apr 21, 2016 | 20.81 | 20.81 | 20.46 | 20.64 | 104,618 | -0.19(-0.91%) |
Apr 20, 2016 | 20.69 | 21.04 | 20.51 | 20.83 | 101,181 | +0.29(+1.41%) |
Apr 19, 2016 | 20.47 | 20.72 | 20.24 | 20.54 | 137,843 | +0.12(+0.59%) |
Apr 18, 2016 | 20.33 | 20.59 | 20.30 | 20.42 | 115,640 | -0.14(-0.68%) |
Apr 15, 2016 | 20.58 | 20.64 | 20.31 | 20.56 | 59,746 | -0.13(-0.63%) |
Apr 14, 2016 | 20.90 | 20.99 | 20.60 | 20.69 | 63,169 | -0.22(-1.05%) |
Apr 13, 2016 | 20.77 | 21.13 | 20.70 | 20.91 | 76,727 | +0.05(+0.24%) |
Apr 12, 2016 | 20.52 | 20.93 | 20.48 | 20.86 | 97,011 | +0.47(+2.31%) |
Apr 11, 2016 | 20.83 | 20.83 | 20.34 | 20.39 | 66,583 | -0.34(-1.64%) |
Apr 08, 2016 | 20.39 | 20.85 | 20.22 | 20.73 | 94,049 | +0.53(+2.62%) |
Apr 07, 2016 | 20.22 | 20.52 | 20.11 | 20.20 | 69,292 | -0.13(-0.64%) |
Apr 06, 2016 | 20.17 | 20.60 | 20.14 | 20.33 | 158,993 | +0.25(+1.25%) |
Apr 05, 2016 | 19.80 | 20.30 | 19.72 | 20.08 | 101,258 | +0.31(+1.57%) |
Apr 04, 2016 | 20.93 | 20.95 | 19.71 | 19.77 | 235,057 | -1.09(-5.23%) |