Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.87 | 20.09 | 19.82 | 20.07 | 71,048 | +0.31(+1.58%) |
Jun 29, 2016 | 19.59 | 19.82 | 19.59 | 19.76 | 169,615 | +0.38(+1.98%) |
Jun 28, 2016 | 19.26 | 19.41 | 19.19 | 19.38 | 328,643 | +0.56(+2.97%) |
Jun 27, 2016 | 19.03 | 19.03 | 18.60 | 18.82 | 75,915 | -0.13(-0.67%) |
Jun 24, 2016 | 19.04 | 19.31 | 18.84 | 18.95 | 105,452 | -1.04(-5.20%) |
Jun 23, 2016 | 19.77 | 19.98 | 19.72 | 19.98 | 18,010 | +0.44(+2.23%) |
Jun 22, 2016 | 19.55 | 19.70 | 19.53 | 19.55 | 59,937 | +0.03(+0.14%) |
Jun 21, 2016 | 19.49 | 19.55 | 19.35 | 19.52 | 18,776 | +0.18(+0.94%) |
Jun 20, 2016 | 19.30 | 19.45 | 19.30 | 19.34 | 34,742 | +0.36(+1.89%) |
Jun 17, 2016 | 18.91 | 19.03 | 18.88 | 18.98 | 84,589 | +0.14(+0.75%) |
Jun 16, 2016 | 18.66 | 18.86 | 18.46 | 18.84 | 92,291 | -0.14(-0.71%) |
Jun 15, 2016 | 18.96 | 19.13 | 18.88 | 18.98 | 174,864 | +0.18(+0.94%) |
Jun 14, 2016 | 18.90 | 18.92 | 18.65 | 18.80 | 41,599 | -0.03(-0.16%) |
Jun 13, 2016 | 18.81 | 18.95 | 18.78 | 18.83 | 104,662 | -0.18(-0.93%) |
Jun 10, 2016 | 19.09 | 19.15 | 18.92 | 19.00 | 38,963 | -0.44(-2.27%) |
Jun 09, 2016 | 19.46 | 19.51 | 19.39 | 19.45 | 72,731 | -0.28(-1.43%) |
Jun 08, 2016 | 19.69 | 19.80 | 19.64 | 19.73 | 247,648 | +0.22(+1.15%) |
Jun 07, 2016 | 19.40 | 19.56 | 19.40 | 19.50 | 49,025 | +0.25(+1.28%) |
Jun 06, 2016 | 19.15 | 19.33 | 19.15 | 19.26 | 114,279 | +0.16(+0.83%) |
Jun 03, 2016 | 18.96 | 19.13 | 18.88 | 19.10 | 97,074 | +0.38(+2.04%) |
Jun 02, 2016 | 18.58 | 18.76 | 18.57 | 18.72 | 72,702 | +0.14(+0.73%) |
Jun 01, 2016 | 18.54 | 18.68 | 18.49 | 18.58 | 62,381 | -0.02(-0.13%) |
May 31, 2016 | 18.66 | 18.76 | 18.55 | 18.60 | 91,016 | +0.12(+0.64%) |
May 27, 2016 | 18.56 | 18.49 | 18.49 | 18.49 | 77,038 | -0.08(-0.41%) |
May 26, 2016 | 18.62 | 18.64 | 18.55 | 18.56 | 270,670 | +0.02(+0.13%) |
May 25, 2016 | 18.48 | 18.63 | 18.48 | 18.54 | 34,145 | +0.13(+0.70%) |
May 24, 2016 | 18.35 | 18.48 | 18.33 | 18.41 | 60,908 | +0.09(+0.51%) |
May 23, 2016 | 18.35 | 18.43 | 18.29 | 18.32 | 59,188 | -0.17(-0.92%) |
May 20, 2016 | 18.38 | 18.52 | 18.38 | 18.49 | 22,084 | +0.25(+1.39%) |
May 19, 2016 | 18.24 | 18.32 | 18.12 | 18.23 | 44,667 | -0.14(-0.74%) |
May 18, 2016 | 18.53 | 18.69 | 18.36 | 18.37 | 198,377 | -0.22(-1.20%) |
May 17, 2016 | 18.52 | 18.68 | 18.50 | 18.59 | 53,804 | -0.08(-0.44%) |
May 16, 2016 | 18.59 | 18.73 | 18.59 | 18.68 | 134,278 | +0.21(+1.11%) |
May 13, 2016 | 18.76 | 18.76 | 18.47 | 18.47 | 40,187 | -0.38(-2.03%) |
May 12, 2016 | 19.06 | 19.06 | 18.82 | 18.85 | 137,875 | -0.11(-0.57%) |
May 11, 2016 | 19.09 | 19.12 | 18.94 | 18.96 | 39,621 | -0.10(-0.54%) |
May 10, 2016 | 18.79 | 19.06 | 18.79 | 19.06 | 45,481 | +0.39(+2.08%) |
May 09, 2016 | 18.96 | 18.96 | 18.59 | 18.68 | 26,910 | -0.33(-1.73%) |
May 06, 2016 | 19.01 | 19.17 | 18.90 | 19.00 | 28,494 | -0.05(-0.28%) |
May 05, 2016 | 19.13 | 19.23 | 18.98 | 19.06 | 38,153 | +0.04(+0.19%) |
May 04, 2016 | 19.17 | 19.18 | 18.97 | 19.02 | 23,271 | -0.21(-1.10%) |
May 03, 2016 | 19.45 | 19.45 | 19.23 | 19.23 | 62,137 | -0.64(-3.22%) |
May 02, 2016 | 19.92 | 19.92 | 19.71 | 19.87 | 80,974 | -0.04(-0.21%) |
Apr 29, 2016 | 19.99 | 19.99 | 19.79 | 19.92 | 47,997 | +0.00(+0.00%) |
Apr 28, 2016 | 19.92 | 20.09 | 19.89 | 19.92 | 36,332 | -0.14(-0.70%) |
Apr 27, 2016 | 19.86 | 20.12 | 19.86 | 20.06 | 58,828 | +0.06(+0.32%) |
Apr 26, 2016 | 19.96 | 19.99 | 19.85 | 19.99 | 78,611 | +0.15(+0.74%) |
Apr 25, 2016 | 20.06 | 20.06 | 19.79 | 19.85 | 43,840 | -0.08(-0.41%) |
Apr 22, 2016 | 20.09 | 20.09 | 19.89 | 19.93 | 107,478 | -0.18(-0.88%) |
Apr 21, 2016 | 20.03 | 20.17 | 19.99 | 20.10 | 27,291 | -0.20(-0.98%) |
Apr 20, 2016 | 20.23 | 20.39 | 20.02 | 20.30 | 41,609 | +0.05(+0.25%) |
Apr 19, 2016 | 20.12 | 20.32 | 20.12 | 20.25 | 65,501 | +0.21(+1.03%) |
Apr 18, 2016 | 19.82 | 20.05 | 19.82 | 20.05 | 101,626 | +0.14(+0.71%) |
Apr 15, 2016 | 19.89 | 20.00 | 19.87 | 19.90 | 107,383 | -0.06(-0.29%) |
Apr 14, 2016 | 20.00 | 20.05 | 19.88 | 19.96 | 68,382 | -0.04(-0.18%) |
Apr 13, 2016 | 19.93 | 20.00 | 19.88 | 20.00 | 57,323 | +0.41(+2.07%) |
Apr 12, 2016 | 19.32 | 19.66 | 19.29 | 19.59 | 40,868 | +0.41(+2.11%) |
Apr 11, 2016 | 19.15 | 19.38 | 19.15 | 19.19 | 53,665 | +0.45(+2.42%) |
Apr 08, 2016 | 18.75 | 18.88 | 18.73 | 18.73 | 101,347 | +0.35(+1.92%) |
Apr 07, 2016 | 18.47 | 18.54 | 18.26 | 18.38 | 59,041 | -0.39(-2.10%) |
Apr 06, 2016 | 18.52 | 18.78 | 18.38 | 18.78 | 116,146 | +0.20(+1.08%) |
Apr 05, 2016 | 18.72 | 18.72 | 18.55 | 18.58 | 43,871 | -0.33(-1.74%) |
Apr 04, 2016 | 19.17 | 19.30 | 18.89 | 18.90 | 358,865 | -0.42(-2.16%) |