Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.80 | 19.86 | 19.50 | 19.72 | 941,418 | +0.03(+0.15%) |
Jun 29, 2016 | 19.64 | 19.89 | 19.39 | 19.69 | 477,915 | +0.29(+1.49%) |
Jun 28, 2016 | 19.49 | 19.62 | 19.12 | 19.40 | 511,325 | +0.19(+0.99%) |
Jun 27, 2016 | 19.83 | 19.88 | 18.54 | 19.21 | 777,637 | -0.81(-4.05%) |
Jun 24, 2016 | 19.87 | 20.50 | 19.63 | 20.02 | 1,038,851 | -0.83(-3.98%) |
Jun 23, 2016 | 20.54 | 20.85 | 20.23 | 20.85 | 268,473 | +0.60(+2.96%) |
Jun 22, 2016 | 20.58 | 20.71 | 20.20 | 20.25 | 418,071 | -0.31(-1.51%) |
Jun 21, 2016 | 20.70 | 20.83 | 20.38 | 20.56 | 300,445 | -0.10(-0.48%) |
Jun 20, 2016 | 20.88 | 21.08 | 20.52 | 20.66 | 509,398 | +0.08(+0.39%) |
Jun 17, 2016 | 20.86 | 20.96 | 20.50 | 20.58 | 725,011 | -0.21(-1.01%) |
Jun 16, 2016 | 20.58 | 20.84 | 20.39 | 20.79 | 555,646 | -0.03(-0.14%) |
Jun 15, 2016 | 20.81 | 21.06 | 20.77 | 20.82 | 315,429 | +0.15(+0.73%) |
Jun 14, 2016 | 20.22 | 20.68 | 20.10 | 20.67 | 388,685 | +0.32(+1.57%) |
Jun 13, 2016 | 20.34 | 20.94 | 20.32 | 20.35 | 349,494 | -0.01(-0.05%) |
Jun 10, 2016 | 20.36 | 20.41 | 19.82 | 20.36 | 661,868 | -0.22(-1.07%) |
Jun 09, 2016 | 20.75 | 21.00 | 20.46 | 20.58 | 559,378 | -0.21(-1.01%) |
Jun 08, 2016 | 20.67 | 20.91 | 20.48 | 20.79 | 487,282 | +0.11(+0.53%) |
Jun 07, 2016 | 20.19 | 20.81 | 20.07 | 20.68 | 425,116 | +0.47(+2.33%) |
Jun 06, 2016 | 19.85 | 20.32 | 19.79 | 20.21 | 381,651 | +0.36(+1.81%) |
Jun 03, 2016 | 20.02 | 20.15 | 19.55 | 19.85 | 509,895 | -0.28(-1.39%) |
Jun 02, 2016 | 19.76 | 20.16 | 19.56 | 20.13 | 471,736 | +0.31(+1.56%) |
Jun 01, 2016 | 19.82 | 20.00 | 19.52 | 19.82 | 732,971 | +0.08(+0.41%) |
May 31, 2016 | 19.82 | 19.96 | 19.57 | 19.74 | 579,394 | -0.03(-0.15%) |
May 27, 2016 | 19.56 | 19.77 | 19.77 | 19.77 | 418,700 | +0.15(+0.76%) |
May 26, 2016 | 19.23 | 19.86 | 19.04 | 19.62 | 558,609 | +0.44(+2.29%) |
May 25, 2016 | 18.70 | 19.31 | 18.60 | 19.18 | 874,355 | +0.60(+3.23%) |
May 24, 2016 | 18.60 | 18.80 | 18.47 | 18.58 | 1,699,682 | +0.06(+0.32%) |
May 23, 2016 | 18.33 | 18.80 | 18.11 | 18.52 | 883,298 | -0.42(-2.22%) |
May 20, 2016 | 18.76 | 19.19 | 18.69 | 18.94 | 693,608 | +0.25(+1.34%) |
May 19, 2016 | 19.00 | 19.31 | 18.55 | 18.69 | 543,457 | -0.36(-1.89%) |
May 18, 2016 | 18.29 | 19.31 | 17.98 | 19.05 | 783,837 | +0.74(+4.04%) |
May 17, 2016 | 18.57 | 18.82 | 18.26 | 18.31 | 405,728 | -0.36(-1.93%) |
May 16, 2016 | 18.50 | 19.10 | 18.42 | 18.67 | 553,243 | +0.22(+1.19%) |
May 13, 2016 | 18.43 | 18.50 | 18.20 | 18.45 | 626,229 | +0.00(+0.00%) |
May 12, 2016 | 18.71 | 18.80 | 18.23 | 18.45 | 273,828 | -0.10(-0.54%) |
May 11, 2016 | 18.62 | 18.87 | 18.54 | 18.55 | 234,944 | -0.07(-0.38%) |
May 10, 2016 | 18.62 | 18.74 | 18.26 | 18.62 | 350,584 | +0.01(+0.05%) |
May 09, 2016 | 18.23 | 19.10 | 18.05 | 18.61 | 449,902 | +0.39(+2.14%) |
May 06, 2016 | 18.17 | 18.29 | 17.92 | 18.22 | 497,516 | -0.11(-0.60%) |
May 05, 2016 | 18.39 | 18.46 | 18.05 | 18.33 | 356,252 | +0.01(+0.05%) |
May 04, 2016 | 18.70 | 18.91 | 17.92 | 18.32 | 556,966 | -0.46(-2.45%) |
May 03, 2016 | 19.28 | 19.49 | 18.77 | 18.78 | 457,309 | -0.73(-3.74%) |
May 02, 2016 | 19.13 | 19.60 | 19.04 | 19.51 | 646,690 | +0.43(+2.25%) |
Apr 29, 2016 | 19.85 | 20.04 | 18.87 | 19.08 | 666,400 | -0.78(-3.93%) |
Apr 28, 2016 | 20.00 | 20.74 | 19.62 | 19.86 | 1,484,068 | +1.03(+5.47%) |
Apr 27, 2016 | 18.68 | 19.18 | 18.33 | 18.83 | 1,168,003 | +0.29(+1.56%) |
Apr 26, 2016 | 18.21 | 18.58 | 18.13 | 18.54 | 479,716 | +0.37(+2.04%) |
Apr 25, 2016 | 18.72 | 19.06 | 18.14 | 18.17 | 488,616 | -0.66(-3.51%) |
Apr 22, 2016 | 18.40 | 18.83 | 18.27 | 18.83 | 387,640 | +0.41(+2.23%) |
Apr 21, 2016 | 18.09 | 18.63 | 17.82 | 18.42 | 369,983 | +0.54(+3.02%) |
Apr 20, 2016 | 18.10 | 18.25 | 17.73 | 17.88 | 360,179 | -0.17(-0.94%) |
Apr 19, 2016 | 18.25 | 18.35 | 17.65 | 18.05 | 419,208 | -0.15(-0.82%) |
Apr 18, 2016 | 17.46 | 18.43 | 17.46 | 18.20 | 777,079 | +0.65(+3.70%) |
Apr 15, 2016 | 17.84 | 18.07 | 17.43 | 17.55 | 517,107 | -0.26(-1.46%) |
Apr 14, 2016 | 16.91 | 18.47 | 16.91 | 17.81 | 1,408,841 | +0.91(+5.38%) |
Apr 13, 2016 | 16.38 | 16.91 | 16.11 | 16.90 | 788,291 | +0.68(+4.19%) |
Apr 12, 2016 | 16.08 | 16.36 | 15.93 | 16.22 | 341,877 | +0.13(+0.81%) |
Apr 11, 2016 | 16.90 | 16.90 | 16.09 | 16.09 | 341,935 | -0.74(-4.40%) |
Apr 08, 2016 | 16.90 | 16.90 | 16.45 | 16.83 | 522,316 | +0.12(+0.72%) |
Apr 07, 2016 | 16.70 | 16.88 | 16.55 | 16.71 | 560,701 | -0.14(-0.83%) |
Apr 06, 2016 | 16.72 | 16.95 | 16.70 | 16.85 | 449,712 | +0.15(+0.90%) |
Apr 05, 2016 | 16.50 | 16.98 | 16.40 | 16.70 | 943,450 | +0.02(+0.12%) |
Apr 04, 2016 | 15.94 | 16.81 | 15.85 | 16.68 | 977,226 | +0.74(+4.64%) |