Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.04 | 20.76 | 19.96 | 20.75 | 453,638 | +0.64(+3.18%) |
Jun 29, 2016 | 19.77 | 20.26 | 19.49 | 20.11 | 421,790 | +0.57(+2.91%) |
Jun 28, 2016 | 19.35 | 19.67 | 19.28 | 19.54 | 496,375 | +0.47(+2.46%) |
Jun 27, 2016 | 19.76 | 19.81 | 18.87 | 19.07 | 695,105 | -0.89(-4.45%) |
Jun 24, 2016 | 19.84 | 20.15 | 19.59 | 19.96 | 667,875 | -0.69(-3.33%) |
Jun 23, 2016 | 20.65 | 20.91 | 20.59 | 20.65 | 381,498 | +0.22(+1.07%) |
Jun 22, 2016 | 20.78 | 20.93 | 20.40 | 20.43 | 249,803 | -0.33(-1.59%) |
Jun 21, 2016 | 20.69 | 20.93 | 20.52 | 20.76 | 377,174 | -0.06(-0.29%) |
Jun 20, 2016 | 20.79 | 21.17 | 20.78 | 20.82 | 232,029 | +0.27(+1.31%) |
Jun 17, 2016 | 20.28 | 20.77 | 20.18 | 20.55 | 438,647 | +0.32(+1.58%) |
Jun 16, 2016 | 20.05 | 20.35 | 19.73 | 20.23 | 773,484 | -0.07(-0.34%) |
Jun 15, 2016 | 20.24 | 20.65 | 20.22 | 20.30 | 325,123 | +0.19(+0.94%) |
Jun 14, 2016 | 19.87 | 20.20 | 19.86 | 20.11 | 261,281 | +0.11(+0.55%) |
Jun 13, 2016 | 20.01 | 20.39 | 19.91 | 20.00 | 306,736 | -0.06(-0.30%) |
Jun 10, 2016 | 20.06 | 20.23 | 19.92 | 20.06 | 405,300 | -0.21(-1.03%) |
Jun 09, 2016 | 20.37 | 20.50 | 20.23 | 20.27 | 342,767 | -0.28(-1.36%) |
Jun 08, 2016 | 20.36 | 20.60 | 20.24 | 20.55 | 457,742 | +0.19(+0.93%) |
Jun 07, 2016 | 20.47 | 20.71 | 20.32 | 20.36 | 496,154 | -0.26(-1.26%) |
Jun 06, 2016 | 20.02 | 20.92 | 20.02 | 20.62 | 480,518 | +0.70(+3.51%) |
Jun 03, 2016 | 20.42 | 20.54 | 19.86 | 19.92 | 604,340 | -0.60(-2.92%) |
Jun 02, 2016 | 20.40 | 20.71 | 20.27 | 20.52 | 300,517 | +0.08(+0.39%) |
Jun 01, 2016 | 20.06 | 20.60 | 19.93 | 20.44 | 350,084 | +0.33(+1.64%) |
May 31, 2016 | 20.20 | 20.51 | 19.95 | 20.11 | 461,056 | -0.08(-0.40%) |
May 27, 2016 | 19.79 | 20.19 | 20.19 | 20.19 | 592,119 | +0.27(+1.35%) |
May 26, 2016 | 19.75 | 19.96 | 19.47 | 19.92 | 239,436 | +0.16(+0.81%) |
May 25, 2016 | 19.68 | 19.93 | 19.61 | 19.76 | 473,878 | +0.07(+0.35%) |
May 24, 2016 | 19.25 | 19.84 | 19.24 | 19.69 | 511,921 | +0.51(+2.65%) |
May 23, 2016 | 19.12 | 19.39 | 19.12 | 19.18 | 348,623 | -0.08(-0.41%) |
May 20, 2016 | 18.89 | 19.40 | 18.89 | 19.26 | 309,688 | +0.45(+2.39%) |
May 19, 2016 | 18.72 | 19.10 | 18.60 | 18.81 | 385,548 | -0.09(-0.48%) |
May 18, 2016 | 18.95 | 19.12 | 18.69 | 18.90 | 513,647 | -0.07(-0.37%) |
May 17, 2016 | 18.96 | 19.36 | 18.81 | 18.97 | 639,562 | +0.00(+0.00%) |
May 16, 2016 | 18.71 | 19.25 | 18.71 | 18.97 | 759,814 | +0.26(+1.39%) |
May 13, 2016 | 18.48 | 18.84 | 18.43 | 18.71 | 912,921 | +0.16(+0.86%) |
May 12, 2016 | 18.71 | 18.92 | 18.33 | 18.55 | 505,795 | -0.10(-0.53%) |
May 11, 2016 | 18.46 | 18.79 | 18.42 | 18.65 | 469,698 | +0.10(+0.54%) |
May 10, 2016 | 18.31 | 18.73 | 18.19 | 18.55 | 326,744 | +0.29(+1.58%) |
May 09, 2016 | 17.87 | 18.52 | 17.84 | 18.27 | 589,436 | +0.39(+2.18%) |
May 06, 2016 | 17.57 | 17.91 | 17.31 | 17.88 | 482,344 | +0.18(+1.01%) |
May 05, 2016 | 17.74 | 18.00 | 17.58 | 17.70 | 401,556 | +0.03(+0.17%) |
May 04, 2016 | 18.08 | 18.26 | 17.60 | 17.67 | 960,249 | -0.52(-2.85%) |
May 03, 2016 | 17.97 | 18.88 | 17.68 | 18.19 | 2,131,274 | +1.62(+9.76%) |
May 02, 2016 | 16.59 | 16.59 | 16.29 | 16.57 | 732,633 | -0.02(-0.12%) |
Apr 29, 2016 | 16.77 | 16.90 | 16.34 | 16.59 | 729,907 | -0.19(-1.13%) |
Apr 28, 2016 | 16.69 | 17.11 | 16.67 | 16.78 | 433,599 | -0.04(-0.24%) |
Apr 27, 2016 | 16.54 | 16.89 | 16.44 | 16.82 | 346,200 | +0.24(+1.44%) |
Apr 26, 2016 | 16.22 | 16.64 | 16.16 | 16.58 | 445,952 | +0.40(+2.47%) |
Apr 25, 2016 | 16.26 | 16.30 | 15.97 | 16.18 | 458,552 | -0.09(-0.55%) |
Apr 22, 2016 | 16.13 | 16.57 | 16.13 | 16.27 | 407,376 | +0.11(+0.68%) |
Apr 21, 2016 | 15.74 | 16.26 | 15.61 | 16.16 | 479,130 | +0.35(+2.21%) |
Apr 20, 2016 | 15.80 | 16.00 | 15.58 | 15.81 | 381,921 | +0.00(+0.00%) |
Apr 19, 2016 | 15.97 | 16.17 | 15.57 | 15.81 | 467,401 | -0.16(-1.00%) |
Apr 18, 2016 | 15.46 | 15.97 | 15.40 | 15.97 | 385,234 | +0.43(+2.76%) |
Apr 15, 2016 | 15.81 | 15.81 | 15.50 | 15.54 | 292,031 | -0.30(-1.89%) |
Apr 14, 2016 | 15.70 | 15.88 | 15.53 | 15.84 | 350,308 | +0.17(+1.08%) |
Apr 13, 2016 | 15.39 | 15.69 | 15.30 | 15.67 | 513,277 | +0.34(+2.21%) |
Apr 12, 2016 | 14.90 | 15.40 | 14.68 | 15.33 | 554,067 | +0.44(+2.95%) |
Apr 11, 2016 | 15.16 | 15.40 | 14.83 | 14.89 | 418,965 | -0.21(-1.39%) |
Apr 08, 2016 | 14.97 | 15.36 | 14.83 | 15.10 | 526,270 | +0.19(+1.27%) |
Apr 07, 2016 | 14.61 | 14.95 | 14.38 | 14.91 | 1,293,318 | +0.19(+1.29%) |
Apr 06, 2016 | 14.53 | 14.84 | 14.20 | 14.72 | 404,003 | +0.18(+1.24%) |
Apr 05, 2016 | 14.77 | 14.80 | 14.27 | 14.54 | 589,065 | -0.40(-2.67%) |
Apr 04, 2016 | 14.67 | 15.06 | 14.48 | 14.94 | 759,352 | +0.29(+1.98%) |