Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.53 | 19.62 | 19.16 | 19.44 | 242,973 | -0.26(-1.34%) |
Jun 29, 2016 | 19.38 | 19.75 | 19.00 | 19.70 | 187,272 | +0.45(+2.35%) |
Jun 28, 2016 | 19.24 | 19.51 | 18.96 | 19.25 | 247,682 | +0.30(+1.58%) |
Jun 27, 2016 | 19.58 | 19.72 | 18.65 | 18.95 | 221,527 | -0.90(-4.56%) |
Jun 24, 2016 | 19.90 | 20.11 | 20.90 | 19.86 | 726,389 | -1.04(-4.98%) |
Jun 23, 2016 | 20.77 | 21.01 | 20.62 | 20.90 | 153,444 | +0.58(+2.86%) |
Jun 22, 2016 | 20.75 | 20.75 | 20.21 | 20.32 | 159,417 | -0.25(-1.20%) |
Jun 21, 2016 | 20.80 | 20.80 | 20.11 | 20.57 | 116,097 | +0.13(+0.63%) |
Jun 20, 2016 | 20.44 | 20.80 | 20.20 | 20.44 | 108,630 | +0.30(+1.48%) |
Jun 17, 2016 | 20.42 | 20.45 | 19.92 | 20.14 | 219,380 | -0.19(-0.92%) |
Jun 16, 2016 | 20.46 | 20.46 | 20.06 | 20.33 | 131,651 | -0.15(-0.75%) |
Jun 15, 2016 | 20.82 | 20.87 | 20.31 | 20.48 | 152,565 | -0.26(-1.28%) |
Jun 14, 2016 | 20.77 | 20.93 | 20.50 | 20.74 | 178,461 | -0.04(-0.20%) |
Jun 13, 2016 | 21.24 | 21.26 | 20.62 | 20.79 | 108,054 | -0.47(-2.21%) |
Jun 10, 2016 | 21.10 | 21.32 | 21.00 | 21.26 | 113,323 | -0.09(-0.44%) |
Jun 09, 2016 | 21.65 | 21.65 | 21.13 | 21.35 | 79,873 | -0.29(-1.34%) |
Jun 08, 2016 | 21.38 | 21.70 | 21.38 | 21.64 | 159,102 | +0.31(+1.44%) |
Jun 07, 2016 | 21.09 | 21.33 | 21.00 | 21.33 | 202,469 | +0.38(+1.83%) |
Jun 06, 2016 | 20.68 | 21.12 | 20.59 | 20.95 | 142,199 | +0.38(+1.87%) |
Jun 03, 2016 | 20.80 | 20.80 | 20.17 | 20.57 | 178,949 | -0.27(-1.31%) |
Jun 02, 2016 | 20.78 | 20.85 | 20.52 | 20.84 | 117,220 | +0.00(+0.00%) |
Jun 01, 2016 | 20.47 | 20.86 | 20.27 | 20.84 | 255,894 | +0.33(+1.62%) |
May 31, 2016 | 20.80 | 20.96 | 20.33 | 20.51 | 291,821 | -0.24(-1.15%) |
May 27, 2016 | 20.64 | 20.74 | 20.74 | 20.74 | 157,384 | +0.21(+1.04%) |
May 26, 2016 | 20.68 | 20.85 | 20.45 | 20.53 | 189,002 | -0.14(-0.66%) |
May 25, 2016 | 20.49 | 20.76 | 19.77 | 20.67 | 183,344 | +0.29(+1.42%) |
May 24, 2016 | 19.99 | 20.52 | 19.99 | 20.38 | 212,065 | +0.45(+2.27%) |
May 23, 2016 | 19.97 | 20.32 | 19.90 | 19.93 | 162,534 | -0.19(-0.93%) |
May 20, 2016 | 19.92 | 20.13 | 19.75 | 20.11 | 246,294 | +0.26(+1.29%) |
May 19, 2016 | 20.20 | 20.37 | 19.66 | 19.86 | 165,332 | -0.41(-2.02%) |
May 18, 2016 | 19.61 | 20.46 | 19.56 | 20.27 | 296,552 | +0.64(+3.26%) |
May 17, 2016 | 20.29 | 20.29 | 19.46 | 19.63 | 255,927 | -0.66(-3.24%) |
May 16, 2016 | 20.43 | 20.68 | 20.16 | 20.28 | 146,842 | -0.11(-0.54%) |
May 13, 2016 | 20.47 | 20.89 | 20.22 | 20.39 | 168,262 | -0.13(-0.62%) |
May 12, 2016 | 20.68 | 20.68 | 20.13 | 20.52 | 213,337 | -0.08(-0.37%) |
May 11, 2016 | 21.05 | 21.12 | 20.38 | 20.60 | 163,336 | -0.52(-2.46%) |
May 10, 2016 | 20.38 | 21.22 | 20.38 | 21.12 | 292,668 | +0.90(+4.43%) |
May 09, 2016 | 20.31 | 20.42 | 19.89 | 20.22 | 237,336 | -0.15(-0.75%) |
May 06, 2016 | 20.11 | 20.64 | 20.06 | 20.38 | 323,304 | +0.22(+1.10%) |
May 05, 2016 | 18.90 | 20.24 | 18.90 | 20.16 | 374,068 | +1.55(+8.35%) |
May 04, 2016 | 17.41 | 18.61 | 16.96 | 18.60 | 831,844 | -0.26(-1.36%) |
May 03, 2016 | 18.64 | 18.90 | 18.24 | 18.86 | 228,979 | +0.01(+0.05%) |
May 02, 2016 | 18.82 | 18.91 | 18.56 | 18.85 | 208,863 | +0.03(+0.18%) |
Apr 29, 2016 | 18.73 | 19.05 | 18.51 | 18.82 | 231,448 | +0.03(+0.18%) |
Apr 28, 2016 | 18.95 | 19.18 | 18.67 | 18.78 | 235,596 | -0.32(-1.65%) |
Apr 27, 2016 | 19.34 | 19.52 | 19.08 | 19.10 | 138,508 | -0.17(-0.89%) |
Apr 26, 2016 | 19.09 | 19.46 | 19.00 | 19.27 | 147,565 | +0.29(+1.53%) |
Apr 25, 2016 | 19.23 | 19.39 | 18.92 | 18.98 | 150,508 | -0.21(-1.11%) |
Apr 22, 2016 | 19.21 | 19.58 | 19.10 | 19.19 | 237,962 | -0.05(-0.27%) |
Apr 21, 2016 | 18.87 | 19.34 | 18.80 | 19.24 | 304,969 | +0.35(+1.85%) |
Apr 20, 2016 | 18.95 | 19.19 | 18.79 | 18.89 | 197,101 | -0.08(-0.40%) |
Apr 19, 2016 | 19.12 | 19.23 | 18.93 | 18.97 | 172,327 | -0.13(-0.67%) |
Apr 18, 2016 | 19.16 | 19.37 | 18.92 | 19.10 | 186,901 | -0.16(-0.84%) |
Apr 15, 2016 | 19.39 | 19.61 | 19.17 | 19.26 | 215,891 | -0.11(-0.57%) |
Apr 14, 2016 | 19.07 | 19.54 | 18.88 | 19.37 | 261,686 | +0.26(+1.34%) |
Apr 13, 2016 | 18.97 | 19.32 | 18.94 | 19.11 | 204,595 | +0.23(+1.22%) |
Apr 12, 2016 | 18.77 | 19.08 | 18.50 | 18.88 | 261,344 | +0.09(+0.50%) |
Apr 11, 2016 | 19.05 | 19.40 | 18.77 | 18.79 | 182,873 | -0.23(-1.21%) |
Apr 08, 2016 | 19.12 | 19.20 | 18.82 | 19.02 | 145,297 | -0.05(-0.27%) |
Apr 07, 2016 | 19.62 | 19.62 | 18.76 | 19.07 | 411,521 | -0.65(-3.29%) |
Apr 06, 2016 | 19.81 | 19.94 | 19.58 | 19.72 | 162,077 | -0.17(-0.86%) |
Apr 05, 2016 | 19.87 | 20.26 | 19.47 | 19.89 | 269,209 | -0.13(-0.64%) |
Apr 04, 2016 | 20.58 | 20.62 | 20.01 | 20.02 | 137,081 | -0.59(-2.86%) |