Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.64 | 20.78 | 20.28 | 20.40 | 71,145 | -0.23(-1.09%) |
Jun 29, 2016 | 20.40 | 20.64 | 20.20 | 20.63 | 51,146 | +0.74(+3.72%) |
Jun 28, 2016 | 18.97 | 20.54 | 18.85 | 19.89 | 60,811 | +0.82(+4.28%) |
Jun 27, 2016 | 19.35 | 19.56 | 19.01 | 19.07 | 32,705 | -0.30(-1.55%) |
Jun 24, 2016 | 19.34 | 19.81 | 18.86 | 19.37 | 186,217 | -0.77(-3.82%) |
Jun 23, 2016 | 20.26 | 20.39 | 20.02 | 20.14 | 44,272 | +0.13(+0.66%) |
Jun 22, 2016 | 20.08 | 20.62 | 19.93 | 20.01 | 26,823 | -0.13(-0.65%) |
Jun 21, 2016 | 20.42 | 20.42 | 19.41 | 20.14 | 66,208 | +0.13(+0.66%) |
Jun 20, 2016 | 19.33 | 20.62 | 19.20 | 20.01 | 50,132 | +0.84(+4.40%) |
Jun 17, 2016 | 19.53 | 19.54 | 18.77 | 19.17 | 74,257 | -0.31(-1.59%) |
Jun 16, 2016 | 19.21 | 19.57 | 18.66 | 19.48 | 38,289 | +0.23(+1.22%) |
Jun 15, 2016 | 19.14 | 20.10 | 18.94 | 19.24 | 39,993 | +0.31(+1.63%) |
Jun 14, 2016 | 18.57 | 19.19 | 18.21 | 18.93 | 53,732 | +0.29(+1.56%) |
Jun 13, 2016 | 19.91 | 20.32 | 18.49 | 18.64 | 60,088 | -1.38(-6.89%) |
Jun 10, 2016 | 20.05 | 20.30 | 19.63 | 20.02 | 64,468 | -0.12(-0.61%) |
Jun 09, 2016 | 18.28 | 20.39 | 18.28 | 20.14 | 182,751 | +2.19(+12.23%) |
Jun 08, 2016 | 17.81 | 18.28 | 17.61 | 17.95 | 29,763 | +0.30(+1.70%) |
Jun 07, 2016 | 17.40 | 17.76 | 17.40 | 17.65 | 29,489 | +0.18(+1.02%) |
Jun 06, 2016 | 17.12 | 17.86 | 17.12 | 17.47 | 44,995 | -0.32(-1.79%) |
Jun 03, 2016 | 17.49 | 17.90 | 17.39 | 17.79 | 27,368 | +0.18(+1.01%) |
Jun 02, 2016 | 17.76 | 17.78 | 17.58 | 17.61 | 26,382 | -0.15(-0.84%) |
Jun 01, 2016 | 17.44 | 17.90 | 17.22 | 17.76 | 35,176 | +0.38(+2.16%) |
May 31, 2016 | 17.79 | 17.89 | 17.30 | 17.38 | 24,494 | -0.42(-2.37%) |
May 27, 2016 | 17.24 | 17.81 | 17.81 | 17.81 | 28,048 | +0.52(+2.98%) |
May 26, 2016 | 17.53 | 17.53 | 17.13 | 17.29 | 26,213 | -0.39(-2.23%) |
May 25, 2016 | 19.12 | 19.37 | 17.53 | 17.68 | 59,856 | -1.19(-6.31%) |
May 24, 2016 | 17.98 | 18.97 | 17.80 | 18.88 | 88,844 | +1.07(+6.00%) |
May 23, 2016 | 17.19 | 18.02 | 17.19 | 17.81 | 45,483 | +0.68(+3.94%) |
May 20, 2016 | 17.38 | 17.52 | 17.02 | 17.13 | 38,196 | -0.24(-1.40%) |
May 19, 2016 | 17.34 | 17.55 | 16.94 | 17.38 | 47,017 | +0.02(+0.11%) |
May 18, 2016 | 16.48 | 17.53 | 16.48 | 17.36 | 75,008 | +0.89(+5.41%) |
May 17, 2016 | 17.05 | 17.41 | 16.45 | 16.47 | 49,285 | -0.63(-3.68%) |
May 16, 2016 | 16.68 | 17.36 | 16.34 | 17.09 | 50,546 | +0.71(+4.35%) |
May 13, 2016 | 16.02 | 16.78 | 15.90 | 16.38 | 51,886 | +0.27(+1.69%) |
May 12, 2016 | 16.38 | 16.38 | 15.54 | 16.11 | 47,588 | -0.20(-1.21%) |
May 11, 2016 | 16.39 | 17.00 | 15.48 | 16.31 | 54,351 | -0.19(-1.14%) |
May 10, 2016 | 16.02 | 16.65 | 15.69 | 16.49 | 70,237 | +0.47(+2.93%) |
May 09, 2016 | 15.56 | 16.34 | 15.42 | 16.02 | 74,060 | +0.47(+3.01%) |
May 06, 2016 | 15.49 | 15.65 | 15.06 | 15.56 | 61,038 | +0.03(+0.18%) |
May 05, 2016 | 14.94 | 16.37 | 14.76 | 15.53 | 117,778 | +0.67(+4.48%) |
May 04, 2016 | 15.36 | 15.90 | 14.76 | 14.86 | 127,583 | -0.66(-4.23%) |
May 03, 2016 | 13.91 | 15.56 | 13.87 | 15.52 | 124,539 | +1.57(+11.22%) |
May 02, 2016 | 15.14 | 15.29 | 13.72 | 13.95 | 162,097 | -1.40(-9.10%) |
Apr 29, 2016 | 15.77 | 15.77 | 14.57 | 15.35 | 109,454 | +0.57(+3.87%) |
Apr 28, 2016 | 14.91 | 15.15 | 14.67 | 14.78 | 51,510 | -0.34(-2.23%) |
Apr 27, 2016 | 14.57 | 15.39 | 14.57 | 15.12 | 56,502 | +0.53(+3.60%) |
Apr 26, 2016 | 14.82 | 14.86 | 14.56 | 14.59 | 36,462 | -0.30(-2.01%) |
Apr 25, 2016 | 15.20 | 15.20 | 14.72 | 14.89 | 22,603 | -0.30(-1.98%) |
Apr 22, 2016 | 14.81 | 15.20 | 14.71 | 15.19 | 20,475 | +0.43(+2.92%) |
Apr 21, 2016 | 14.74 | 14.89 | 14.53 | 14.76 | 85,902 | +0.08(+0.51%) |
Apr 20, 2016 | 14.61 | 14.80 | 14.22 | 14.68 | 62,510 | +0.16(+1.10%) |
Apr 19, 2016 | 14.59 | 14.77 | 14.29 | 14.52 | 66,013 | +0.02(+0.13%) |
Apr 18, 2016 | 14.52 | 14.69 | 14.39 | 14.51 | 52,265 | +0.03(+0.19%) |
Apr 15, 2016 | 14.51 | 14.67 | 14.33 | 14.48 | 76,545 | +0.04(+0.26%) |
Apr 14, 2016 | 14.89 | 14.89 | 14.42 | 14.44 | 71,529 | -0.38(-2.53%) |
Apr 13, 2016 | 14.65 | 15.12 | 14.22 | 14.82 | 67,722 | +0.19(+1.28%) |
Apr 12, 2016 | 14.80 | 14.80 | 14.29 | 14.63 | 78,862 | +0.05(+0.32%) |
Apr 11, 2016 | 13.85 | 14.75 | 13.72 | 14.58 | 131,857 | +0.98(+7.24%) |
Apr 08, 2016 | 13.95 | 14.31 | 13.59 | 13.60 | 217,490 | -0.14(-1.02%) |
Apr 07, 2016 | 14.00 | 14.77 | 13.60 | 13.74 | 146,745 | -0.47(-3.30%) |
Apr 06, 2016 | 13.60 | 14.22 | 13.60 | 14.21 | 158,260 | +0.62(+4.56%) |
Apr 05, 2016 | 14.53 | 14.58 | 13.17 | 13.59 | 330,880 | -0.96(-6.58%) |
Apr 04, 2016 | 16.88 | 17.02 | 14.42 | 14.54 | 493,723 | -3.61(-19.89%) |