Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.98 | 20.09 | 19.50 | 20.07 | 812,762 | +0.19(+0.95%) |
Jun 29, 2016 | 19.96 | 20.43 | 19.84 | 19.88 | 677,580 | +0.17(+0.85%) |
Jun 28, 2016 | 19.24 | 19.72 | 18.83 | 19.72 | 746,397 | +0.96(+5.13%) |
Jun 27, 2016 | 19.36 | 19.42 | 18.37 | 18.75 | 1,038,188 | -0.71(-3.63%) |
Jun 24, 2016 | 19.32 | 20.14 | 19.22 | 19.46 | 1,371,497 | -0.63(-3.15%) |
Jun 23, 2016 | 19.84 | 20.09 | 19.55 | 20.09 | 792,860 | +0.46(+2.32%) |
Jun 22, 2016 | 19.61 | 20.04 | 19.22 | 19.64 | 1,018,774 | +0.16(+0.83%) |
Jun 21, 2016 | 19.22 | 19.71 | 19.08 | 19.48 | 762,137 | +0.19(+1.00%) |
Jun 20, 2016 | 19.85 | 20.09 | 19.28 | 19.28 | 1,178,802 | -0.19(-0.97%) |
Jun 17, 2016 | 19.96 | 20.20 | 19.26 | 19.47 | 2,617,967 | -0.21(-1.06%) |
Jun 16, 2016 | 19.36 | 19.81 | 19.10 | 19.68 | 906,488 | +0.03(+0.16%) |
Jun 15, 2016 | 19.42 | 19.78 | 19.18 | 19.65 | 671,427 | +0.19(+0.97%) |
Jun 14, 2016 | 19.38 | 19.51 | 18.90 | 19.46 | 1,240,722 | -0.04(-0.19%) |
Jun 13, 2016 | 19.84 | 19.92 | 19.28 | 19.50 | 1,260,060 | -0.50(-2.49%) |
Jun 10, 2016 | 20.39 | 20.49 | 19.88 | 19.99 | 868,027 | -0.50(-2.45%) |
Jun 09, 2016 | 20.45 | 20.76 | 20.32 | 20.50 | 1,345,789 | -0.16(-0.79%) |
Jun 08, 2016 | 20.94 | 21.07 | 20.53 | 20.66 | 1,530,153 | -0.08(-0.38%) |
Jun 07, 2016 | 20.81 | 21.05 | 20.63 | 20.74 | 970,828 | +0.09(+0.46%) |
Jun 06, 2016 | 21.06 | 21.11 | 20.39 | 20.64 | 779,190 | +0.01(+0.03%) |
Jun 03, 2016 | 20.86 | 20.93 | 20.25 | 20.64 | 881,378 | -0.29(-1.37%) |
Jun 02, 2016 | 20.10 | 20.93 | 19.77 | 20.93 | 1,175,358 | +0.59(+2.91%) |
Jun 01, 2016 | 19.49 | 20.37 | 19.42 | 20.33 | 1,014,359 | +0.63(+3.19%) |
May 31, 2016 | 19.86 | 20.16 | 19.50 | 19.71 | 1,186,284 | -0.11(-0.55%) |
May 27, 2016 | 19.80 | 19.82 | 19.82 | 19.82 | 821,406 | -0.13(-0.63%) |
May 26, 2016 | 20.18 | 20.29 | 19.81 | 19.94 | 641,702 | -0.05(-0.26%) |
May 25, 2016 | 19.62 | 20.17 | 19.62 | 19.99 | 519,867 | +0.53(+2.74%) |
May 24, 2016 | 19.79 | 19.88 | 19.37 | 19.46 | 857,091 | -0.22(-1.12%) |
May 23, 2016 | 19.88 | 20.00 | 19.46 | 19.68 | 618,447 | -0.31(-1.57%) |
May 20, 2016 | 19.67 | 20.12 | 19.48 | 19.99 | 1,431,179 | +0.43(+2.19%) |
May 19, 2016 | 19.06 | 19.83 | 18.75 | 19.57 | 1,624,512 | +0.41(+2.16%) |
May 18, 2016 | 19.09 | 19.35 | 18.65 | 19.15 | 1,720,827 | +0.12(+0.60%) |
May 17, 2016 | 18.50 | 19.13 | 18.50 | 19.04 | 1,370,035 | +0.45(+2.42%) |
May 16, 2016 | 18.41 | 18.71 | 18.27 | 18.59 | 1,457,759 | +0.44(+2.45%) |
May 13, 2016 | 17.95 | 18.37 | 17.92 | 18.14 | 899,719 | +0.10(+0.58%) |
May 12, 2016 | 18.09 | 18.27 | 17.74 | 18.04 | 855,673 | +0.25(+1.41%) |
May 11, 2016 | 17.04 | 17.92 | 16.87 | 17.79 | 1,566,937 | +0.60(+3.50%) |
May 10, 2016 | 16.91 | 17.19 | 16.65 | 17.18 | 1,234,508 | +0.48(+2.88%) |
May 09, 2016 | 16.34 | 16.75 | 15.99 | 16.70 | 1,628,295 | +0.25(+1.49%) |
May 06, 2016 | 16.33 | 16.73 | 16.16 | 16.46 | 667,762 | +0.09(+0.54%) |
May 05, 2016 | 16.39 | 16.73 | 16.24 | 16.37 | 1,289,126 | +0.21(+1.33%) |
May 04, 2016 | 16.15 | 16.70 | 15.70 | 16.15 | 1,424,999 | -0.03(-0.19%) |
May 03, 2016 | 16.38 | 16.49 | 15.99 | 16.19 | 1,625,246 | -0.55(-3.31%) |
May 02, 2016 | 16.98 | 16.98 | 16.42 | 16.74 | 1,141,278 | -0.22(-1.30%) |
Apr 29, 2016 | 17.01 | 17.53 | 16.83 | 16.96 | 1,247,239 | -0.10(-0.58%) |
Apr 28, 2016 | 17.16 | 17.59 | 16.92 | 17.06 | 968,695 | -0.21(-1.21%) |
Apr 27, 2016 | 17.18 | 17.54 | 17.11 | 17.27 | 1,938,612 | +0.15(+0.86%) |
Apr 26, 2016 | 17.23 | 17.23 | 16.76 | 17.12 | 1,348,642 | +0.04(+0.21%) |
Apr 25, 2016 | 17.50 | 17.54 | 16.89 | 17.08 | 1,226,115 | -0.29(-1.68%) |
Apr 22, 2016 | 17.40 | 17.80 | 17.19 | 17.38 | 1,149,460 | +0.02(+0.09%) |
Apr 21, 2016 | 17.77 | 17.91 | 17.27 | 17.36 | 854,817 | -0.36(-2.05%) |
Apr 20, 2016 | 17.12 | 18.46 | 17.12 | 17.73 | 1,916,075 | +0.53(+3.10%) |
Apr 19, 2016 | 16.50 | 17.25 | 16.49 | 17.19 | 1,051,011 | +0.85(+5.17%) |
Apr 18, 2016 | 15.42 | 16.37 | 15.36 | 16.35 | 633,781 | +0.62(+3.94%) |
Apr 15, 2016 | 16.05 | 16.34 | 15.69 | 15.73 | 544,684 | -0.46(-2.85%) |
Apr 14, 2016 | 16.44 | 16.51 | 16.11 | 16.19 | 727,877 | -0.17(-1.03%) |
Apr 13, 2016 | 16.20 | 16.42 | 15.78 | 16.36 | 523,786 | +0.19(+1.21%) |
Apr 12, 2016 | 15.41 | 16.29 | 15.37 | 16.16 | 617,966 | +0.76(+4.92%) |
Apr 11, 2016 | 15.46 | 15.77 | 15.34 | 15.40 | 642,744 | +0.05(+0.30%) |
Apr 08, 2016 | 15.45 | 15.81 | 15.28 | 15.36 | 815,930 | +0.25(+1.66%) |
Apr 07, 2016 | 15.21 | 15.56 | 14.96 | 15.11 | 866,497 | -0.24(-1.54%) |
Apr 06, 2016 | 15.28 | 15.52 | 15.02 | 15.34 | 641,737 | +0.25(+1.66%) |
Apr 05, 2016 | 15.25 | 15.40 | 15.03 | 15.09 | 1,139,378 | -0.34(-2.23%) |
Apr 04, 2016 | 15.74 | 15.97 | 15.26 | 15.43 | 1,602,522 | -0.31(-1.99%) |