Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.77 | 18.86 | 18.41 | 18.83 | 104,149 | +0.08(+0.43%) |
Jun 29, 2016 | 18.32 | 18.79 | 18.01 | 18.75 | 184,719 | +0.67(+3.71%) |
Jun 28, 2016 | 17.47 | 18.10 | 17.40 | 18.08 | 177,618 | +0.82(+4.75%) |
Jun 27, 2016 | 17.58 | 17.59 | 17.00 | 17.26 | 262,861 | -0.64(-3.58%) |
Jun 24, 2016 | 17.55 | 17.96 | 17.51 | 17.90 | 312,339 | -0.33(-1.81%) |
Jun 23, 2016 | 18.20 | 18.32 | 18.03 | 18.23 | 118,011 | +0.31(+1.73%) |
Jun 22, 2016 | 18.32 | 18.52 | 17.90 | 17.92 | 113,357 | -0.31(-1.70%) |
Jun 21, 2016 | 18.51 | 18.51 | 17.94 | 18.23 | 173,196 | -0.04(-0.22%) |
Jun 20, 2016 | 18.61 | 18.85 | 18.25 | 18.27 | 165,990 | -0.09(-0.49%) |
Jun 17, 2016 | 18.31 | 18.56 | 18.24 | 18.36 | 317,788 | +0.10(+0.55%) |
Jun 16, 2016 | 17.93 | 18.28 | 17.84 | 18.26 | 125,576 | +0.11(+0.61%) |
Jun 15, 2016 | 18.18 | 18.43 | 18.05 | 18.15 | 137,603 | +0.00(+0.00%) |
Jun 14, 2016 | 17.94 | 18.20 | 17.94 | 18.15 | 234,646 | +0.12(+0.67%) |
Jun 13, 2016 | 18.60 | 18.60 | 17.93 | 18.03 | 245,970 | -0.69(-3.69%) |
Jun 10, 2016 | 19.27 | 19.28 | 18.69 | 18.72 | 116,646 | -0.74(-3.80%) |
Jun 09, 2016 | 19.48 | 19.57 | 19.29 | 19.46 | 73,756 | -0.10(-0.51%) |
Jun 08, 2016 | 19.43 | 19.90 | 19.43 | 19.56 | 181,574 | +0.07(+0.36%) |
Jun 07, 2016 | 19.13 | 19.69 | 19.01 | 19.49 | 138,090 | +0.39(+2.04%) |
Jun 06, 2016 | 19.01 | 19.34 | 18.95 | 19.10 | 120,324 | +0.16(+0.84%) |
Jun 03, 2016 | 18.84 | 19.12 | 18.58 | 18.94 | 73,262 | -0.01(-0.05%) |
Jun 02, 2016 | 18.82 | 19.00 | 18.70 | 18.95 | 81,297 | +0.10(+0.53%) |
Jun 01, 2016 | 18.72 | 18.97 | 18.61 | 18.85 | 137,062 | -0.03(-0.16%) |
May 31, 2016 | 18.96 | 19.05 | 18.59 | 18.88 | 110,760 | -0.06(-0.32%) |
May 27, 2016 | 18.87 | 18.94 | 18.94 | 18.94 | 87,600 | +0.04(+0.21%) |
May 26, 2016 | 19.00 | 19.01 | 18.81 | 18.90 | 156,739 | -0.10(-0.53%) |
May 25, 2016 | 19.14 | 19.30 | 18.90 | 19.00 | 171,632 | -0.12(-0.63%) |
May 24, 2016 | 18.43 | 19.24 | 18.28 | 19.12 | 228,584 | +0.93(+5.11%) |
May 23, 2016 | 18.46 | 18.50 | 18.06 | 18.19 | 98,194 | -0.21(-1.14%) |
May 20, 2016 | 18.13 | 18.50 | 18.05 | 18.40 | 91,708 | +0.38(+2.11%) |
May 19, 2016 | 17.77 | 18.09 | 17.58 | 18.02 | 153,348 | +0.15(+0.84%) |
May 18, 2016 | 17.83 | 18.20 | 17.77 | 17.87 | 107,282 | -0.11(-0.61%) |
May 17, 2016 | 18.24 | 18.50 | 17.84 | 17.98 | 134,260 | -0.22(-1.21%) |
May 16, 2016 | 18.01 | 18.30 | 17.92 | 18.20 | 98,730 | +0.17(+0.94%) |
May 13, 2016 | 17.99 | 18.31 | 17.91 | 18.03 | 93,577 | -0.03(-0.17%) |
May 12, 2016 | 18.44 | 18.45 | 17.89 | 18.06 | 118,835 | -0.27(-1.47%) |
May 11, 2016 | 18.46 | 18.55 | 18.06 | 18.33 | 133,811 | -0.22(-1.19%) |
May 10, 2016 | 18.75 | 18.77 | 18.47 | 18.55 | 95,271 | -0.05(-0.27%) |
May 09, 2016 | 18.55 | 18.80 | 18.40 | 18.60 | 142,943 | +0.16(+0.87%) |
May 06, 2016 | 18.45 | 18.65 | 18.13 | 18.44 | 188,515 | +0.01(+0.05%) |
May 05, 2016 | 18.95 | 19.30 | 18.34 | 18.43 | 153,525 | -0.38(-2.02%) |
May 04, 2016 | 19.20 | 19.36 | 18.80 | 18.81 | 174,064 | -0.64(-3.29%) |
May 03, 2016 | 20.11 | 20.39 | 19.17 | 19.45 | 326,499 | -0.91(-4.47%) |
May 02, 2016 | 20.16 | 20.41 | 20.03 | 20.36 | 210,111 | +0.26(+1.29%) |
Apr 29, 2016 | 19.58 | 20.12 | 19.30 | 20.10 | 223,877 | +0.51(+2.60%) |
Apr 28, 2016 | 19.69 | 20.54 | 19.41 | 19.59 | 513,400 | -0.50(-2.49%) |
Apr 27, 2016 | 20.00 | 20.25 | 19.82 | 20.09 | 192,374 | -0.01(-0.05%) |
Apr 26, 2016 | 19.91 | 20.24 | 19.79 | 20.10 | 134,635 | +0.26(+1.31%) |
Apr 25, 2016 | 19.88 | 20.15 | 19.74 | 19.84 | 174,039 | -0.21(-1.05%) |
Apr 22, 2016 | 19.95 | 20.19 | 19.73 | 20.05 | 123,440 | +0.07(+0.35%) |
Apr 21, 2016 | 20.09 | 20.26 | 19.89 | 19.98 | 88,554 | -0.02(-0.10%) |
Apr 20, 2016 | 19.92 | 20.23 | 19.79 | 20.00 | 109,831 | -0.01(-0.05%) |
Apr 19, 2016 | 19.96 | 20.25 | 19.62 | 20.01 | 202,874 | -0.07(-0.35%) |
Apr 18, 2016 | 19.73 | 20.12 | 19.73 | 20.08 | 117,599 | +0.31(+1.57%) |
Apr 15, 2016 | 19.59 | 19.79 | 19.47 | 19.77 | 88,467 | +0.12(+0.61%) |
Apr 14, 2016 | 19.90 | 19.98 | 19.56 | 19.65 | 100,351 | -0.23(-1.16%) |
Apr 13, 2016 | 19.34 | 19.92 | 19.30 | 19.88 | 207,434 | +0.74(+3.87%) |
Apr 12, 2016 | 18.88 | 19.22 | 18.76 | 19.14 | 90,293 | +0.34(+1.81%) |
Apr 11, 2016 | 18.97 | 19.18 | 18.78 | 18.80 | 105,947 | +0.02(+0.11%) |
Apr 08, 2016 | 19.08 | 19.32 | 18.64 | 18.78 | 146,152 | -0.07(-0.37%) |
Apr 07, 2016 | 18.80 | 19.12 | 18.71 | 18.85 | 288,491 | +0.00(+0.00%) |
Apr 06, 2016 | 18.18 | 18.88 | 18.03 | 18.85 | 176,944 | +0.72(+3.97%) |
Apr 05, 2016 | 17.98 | 18.36 | 17.73 | 18.13 | 127,942 | -0.03(-0.17%) |
Apr 04, 2016 | 18.19 | 18.26 | 17.99 | 18.16 | 157,022 | -0.04(-0.22%) |