Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.78 | 19.21 | 18.72 | 19.21 | 99,596 | +0.44(+2.34%) |
Jun 29, 2016 | 18.99 | 18.99 | 18.74 | 18.77 | 60,754 | +0.07(+0.37%) |
Jun 28, 2016 | 19.19 | 19.19 | 18.63 | 18.70 | 128,270 | -0.18(-0.95%) |
Jun 27, 2016 | 19.26 | 19.38 | 18.86 | 18.88 | 151,474 | -0.55(-2.83%) |
Jun 24, 2016 | 20.76 | 20.76 | 19.37 | 19.43 | 339,525 | -1.32(-6.36%) |
Jun 23, 2016 | 20.70 | 20.96 | 20.43 | 20.75 | 169,550 | +0.28(+1.37%) |
Jun 22, 2016 | 20.73 | 20.85 | 20.22 | 20.47 | 167,750 | -0.24(-1.16%) |
Jun 21, 2016 | 20.71 | 20.81 | 20.49 | 20.71 | 96,321 | +0.22(+1.07%) |
Jun 20, 2016 | 20.83 | 21.12 | 20.44 | 20.49 | 88,483 | -0.21(-1.01%) |
Jun 17, 2016 | 20.35 | 20.74 | 20.28 | 20.70 | 284,436 | +0.35(+1.72%) |
Jun 16, 2016 | 20.14 | 20.45 | 19.97 | 20.35 | 101,324 | -0.07(-0.34%) |
Jun 15, 2016 | 20.64 | 20.70 | 20.41 | 20.42 | 89,104 | -0.21(-1.02%) |
Jun 14, 2016 | 20.31 | 20.76 | 20.17 | 20.63 | 124,789 | +0.34(+1.68%) |
Jun 13, 2016 | 20.48 | 20.61 | 20.16 | 20.29 | 98,291 | -0.19(-0.93%) |
Jun 10, 2016 | 20.34 | 20.66 | 20.34 | 20.48 | 106,999 | -0.26(-1.25%) |
Jun 09, 2016 | 20.74 | 20.85 | 20.55 | 20.74 | 70,177 | -0.20(-0.96%) |
Jun 08, 2016 | 20.89 | 21.06 | 20.70 | 20.94 | 267,166 | +0.19(+0.92%) |
Jun 07, 2016 | 20.79 | 20.94 | 20.57 | 20.75 | 107,382 | -0.03(-0.14%) |
Jun 06, 2016 | 20.52 | 20.92 | 20.52 | 20.78 | 158,739 | +0.39(+1.91%) |
Jun 03, 2016 | 20.45 | 20.46 | 20.21 | 20.39 | 77,850 | -0.04(-0.20%) |
Jun 02, 2016 | 20.30 | 20.48 | 20.10 | 20.43 | 86,126 | -0.04(-0.20%) |
Jun 01, 2016 | 19.95 | 20.54 | 19.80 | 20.47 | 103,802 | +0.37(+1.84%) |
May 31, 2016 | 20.39 | 20.48 | 20.08 | 20.10 | 153,863 | -0.27(-1.33%) |
May 27, 2016 | 20.43 | 20.37 | 20.37 | 20.37 | 155,300 | -0.22(-1.07%) |
May 26, 2016 | 21.17 | 21.46 | 20.52 | 20.59 | 147,651 | -0.40(-1.91%) |
May 25, 2016 | 20.10 | 21.87 | 20.10 | 20.99 | 607,039 | +2.39(+12.85%) |
May 24, 2016 | 18.56 | 18.66 | 18.43 | 18.60 | 199,555 | +0.18(+0.98%) |
May 23, 2016 | 18.47 | 18.59 | 18.32 | 18.42 | 127,771 | -0.13(-0.70%) |
May 20, 2016 | 18.41 | 18.73 | 18.41 | 18.55 | 139,041 | +0.25(+1.37%) |
May 19, 2016 | 18.25 | 18.50 | 17.89 | 18.30 | 93,198 | +0.00(+0.00%) |
May 18, 2016 | 18.23 | 18.56 | 18.09 | 18.30 | 102,998 | +0.01(+0.05%) |
May 17, 2016 | 18.63 | 18.74 | 18.17 | 18.29 | 95,048 | -0.49(-2.61%) |
May 16, 2016 | 18.64 | 19.06 | 18.64 | 18.78 | 66,173 | +0.17(+0.91%) |
May 13, 2016 | 18.79 | 19.15 | 18.55 | 18.61 | 82,829 | -0.22(-1.17%) |
May 12, 2016 | 19.02 | 19.23 | 18.73 | 18.83 | 93,163 | -0.03(-0.16%) |
May 11, 2016 | 18.87 | 19.01 | 18.59 | 18.86 | 53,401 | +0.03(+0.16%) |
May 10, 2016 | 18.58 | 18.86 | 18.47 | 18.83 | 35,852 | +0.27(+1.45%) |
May 09, 2016 | 18.51 | 18.81 | 17.57 | 18.56 | 53,231 | -0.16(-0.85%) |
May 06, 2016 | 18.55 | 18.82 | 18.55 | 18.72 | 81,180 | +0.11(+0.59%) |
May 05, 2016 | 19.11 | 19.27 | 18.59 | 18.61 | 55,807 | -0.37(-1.95%) |
May 04, 2016 | 18.80 | 19.12 | 18.75 | 18.98 | 91,534 | +0.10(+0.53%) |
May 03, 2016 | 18.77 | 18.99 | 18.53 | 18.88 | 107,332 | -0.07(-0.37%) |
May 02, 2016 | 18.82 | 19.01 | 18.64 | 18.95 | 54,303 | +0.21(+1.12%) |
Apr 29, 2016 | 18.89 | 19.13 | 18.49 | 18.74 | 125,708 | -0.11(-0.58%) |
Apr 28, 2016 | 19.17 | 19.17 | 18.80 | 18.85 | 83,483 | -0.31(-1.62%) |
Apr 27, 2016 | 19.36 | 19.58 | 18.91 | 19.16 | 96,194 | -0.12(-0.62%) |
Apr 26, 2016 | 18.86 | 19.30 | 18.74 | 19.28 | 62,980 | +0.55(+2.94%) |
Apr 25, 2016 | 18.98 | 19.15 | 18.62 | 18.73 | 51,042 | -0.52(-2.70%) |
Apr 22, 2016 | 19.04 | 19.43 | 19.04 | 19.25 | 48,977 | +0.20(+1.05%) |
Apr 21, 2016 | 19.04 | 19.30 | 18.97 | 19.05 | 80,171 | +0.03(+0.16%) |
Apr 20, 2016 | 18.88 | 19.17 | 18.88 | 19.02 | 48,611 | +0.17(+0.90%) |
Apr 19, 2016 | 18.76 | 19.14 | 18.76 | 18.85 | 43,223 | +0.16(+0.86%) |
Apr 18, 2016 | 18.67 | 18.74 | 18.54 | 18.69 | 103,522 | -0.06(-0.32%) |
Apr 15, 2016 | 18.25 | 18.90 | 18.12 | 18.75 | 160,147 | +0.40(+2.18%) |
Apr 14, 2016 | 18.34 | 18.46 | 18.02 | 18.35 | 555,085 | +0.20(+1.10%) |
Apr 13, 2016 | 18.00 | 18.32 | 18.00 | 18.15 | 170,494 | +0.23(+1.28%) |
Apr 12, 2016 | 17.72 | 18.08 | 17.71 | 17.92 | 74,109 | +0.17(+0.96%) |
Apr 11, 2016 | 17.41 | 17.81 | 17.31 | 17.75 | 81,048 | +0.37(+2.13%) |
Apr 08, 2016 | 17.19 | 17.41 | 17.16 | 17.38 | 83,672 | +0.33(+1.94%) |
Apr 07, 2016 | 17.04 | 17.16 | 17.00 | 17.05 | 55,328 | -0.08(-0.47%) |
Apr 06, 2016 | 17.10 | 17.25 | 16.87 | 17.13 | 89,668 | +0.13(+0.76%) |
Apr 05, 2016 | 17.02 | 17.25 | 16.96 | 17.00 | 152,272 | -0.28(-1.62%) |
Apr 04, 2016 | 17.59 | 17.78 | 17.26 | 17.28 | 62,167 | -0.34(-1.93%) |