Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.43 | 23.14 | 22.37 | 23.13 | 564,129 | +0.64(+2.82%) |
Jun 29, 2016 | 21.53 | 22.61 | 21.44 | 22.50 | 701,182 | +0.83(+3.81%) |
Jun 28, 2016 | 21.04 | 21.73 | 21.04 | 21.67 | 1,030,058 | +0.94(+4.52%) |
Jun 27, 2016 | 23.40 | 23.41 | 20.57 | 20.73 | 2,706,139 | -2.96(-12.50%) |
Jun 24, 2016 | 23.06 | 23.90 | 23.01 | 23.69 | 2,210,309 | -0.58(-2.39%) |
Jun 23, 2016 | 24.14 | 24.46 | 23.72 | 24.27 | 586,817 | +0.70(+2.96%) |
Jun 22, 2016 | 22.86 | 23.81 | 22.86 | 23.58 | 565,247 | +0.83(+3.63%) |
Jun 21, 2016 | 22.91 | 22.96 | 22.27 | 22.75 | 410,921 | -0.27(-1.17%) |
Jun 20, 2016 | 23.35 | 23.49 | 22.62 | 23.02 | 877,839 | -0.24(-1.02%) |
Jun 17, 2016 | 22.51 | 23.34 | 22.44 | 23.26 | 586,603 | +0.91(+4.09%) |
Jun 16, 2016 | 22.47 | 22.47 | 21.81 | 22.34 | 299,835 | -0.32(-1.40%) |
Jun 15, 2016 | 22.63 | 23.11 | 22.50 | 22.66 | 321,049 | +0.06(+0.28%) |
Jun 14, 2016 | 22.26 | 22.85 | 22.07 | 22.60 | 392,708 | +0.09(+0.39%) |
Jun 13, 2016 | 22.63 | 23.05 | 22.30 | 22.51 | 407,689 | -0.26(-1.15%) |
Jun 10, 2016 | 23.48 | 23.48 | 22.63 | 22.77 | 419,264 | -1.11(-4.65%) |
Jun 09, 2016 | 24.02 | 24.02 | 23.61 | 23.89 | 428,093 | -0.30(-1.25%) |
Jun 08, 2016 | 23.73 | 24.27 | 23.73 | 24.19 | 503,440 | +0.65(+2.77%) |
Jun 07, 2016 | 23.66 | 23.79 | 23.35 | 23.54 | 533,710 | +0.01(+0.03%) |
Jun 06, 2016 | 22.94 | 23.55 | 22.75 | 23.53 | 494,995 | +0.83(+3.64%) |
Jun 03, 2016 | 22.70 | 22.82 | 22.23 | 22.70 | 367,373 | +0.10(+0.42%) |
Jun 02, 2016 | 22.56 | 22.74 | 22.27 | 22.61 | 388,994 | -0.08(-0.35%) |
Jun 01, 2016 | 22.73 | 22.75 | 21.85 | 22.69 | 405,267 | -0.10(-0.45%) |
May 31, 2016 | 22.60 | 23.09 | 22.42 | 22.79 | 382,094 | +0.17(+0.74%) |
May 27, 2016 | 22.88 | 22.62 | 22.62 | 22.62 | 339,270 | -0.19(-0.84%) |
May 26, 2016 | 23.48 | 23.48 | 22.71 | 22.81 | 421,366 | -0.42(-1.81%) |
May 25, 2016 | 22.46 | 23.37 | 22.28 | 23.23 | 702,940 | +1.15(+5.21%) |
May 24, 2016 | 21.80 | 22.15 | 21.54 | 22.08 | 418,732 | +0.40(+1.87%) |
May 23, 2016 | 21.68 | 22.05 | 21.59 | 21.68 | 357,427 | -0.14(-0.65%) |
May 20, 2016 | 21.42 | 21.90 | 21.34 | 21.82 | 327,975 | +0.66(+3.11%) |
May 19, 2016 | 21.23 | 21.37 | 20.77 | 21.16 | 386,853 | -0.25(-1.15%) |
May 18, 2016 | 21.46 | 22.07 | 21.26 | 21.41 | 557,608 | -0.29(-1.35%) |
May 17, 2016 | 21.02 | 22.18 | 21.02 | 21.70 | 628,433 | +0.65(+3.09%) |
May 16, 2016 | 21.52 | 21.52 | 20.83 | 21.05 | 403,882 | +0.21(+1.03%) |
May 13, 2016 | 20.94 | 21.41 | 20.65 | 20.84 | 526,718 | -0.25(-1.17%) |
May 12, 2016 | 21.71 | 21.90 | 20.96 | 21.08 | 583,232 | -0.38(-1.78%) |
May 11, 2016 | 22.29 | 22.34 | 21.43 | 21.46 | 568,589 | -0.84(-3.77%) |
May 10, 2016 | 21.15 | 22.41 | 21.15 | 22.31 | 570,522 | +1.24(+5.88%) |
May 09, 2016 | 21.21 | 21.49 | 20.77 | 21.07 | 527,353 | -0.42(-1.96%) |
May 06, 2016 | 21.20 | 21.84 | 21.15 | 21.49 | 437,647 | +0.29(+1.35%) |
May 05, 2016 | 21.82 | 22.08 | 21.19 | 21.20 | 461,311 | -0.31(-1.44%) |
May 04, 2016 | 21.53 | 22.19 | 21.35 | 21.51 | 627,358 | -0.13(-0.59%) |
May 03, 2016 | 22.43 | 22.50 | 21.63 | 21.64 | 858,029 | -1.19(-5.22%) |
May 02, 2016 | 23.82 | 24.00 | 22.54 | 22.83 | 894,543 | -0.98(-4.13%) |
Apr 29, 2016 | 24.02 | 24.51 | 23.69 | 23.81 | 478,994 | -0.16(-0.66%) |
Apr 28, 2016 | 24.46 | 24.85 | 23.93 | 23.97 | 525,400 | -0.63(-2.55%) |
Apr 27, 2016 | 24.08 | 24.63 | 23.83 | 24.60 | 707,015 | +0.64(+2.68%) |
Apr 26, 2016 | 23.10 | 24.00 | 22.93 | 23.96 | 691,768 | +1.18(+5.16%) |
Apr 25, 2016 | 23.62 | 23.92 | 22.51 | 22.78 | 783,224 | -0.79(-3.34%) |
Apr 22, 2016 | 23.64 | 23.81 | 22.46 | 23.57 | 748,812 | +0.21(+0.92%) |
Apr 21, 2016 | 24.56 | 24.68 | 23.23 | 23.35 | 841,712 | -1.05(-4.30%) |
Apr 20, 2016 | 24.43 | 24.81 | 24.23 | 24.40 | 558,938 | +0.12(+0.49%) |
Apr 19, 2016 | 24.64 | 24.97 | 24.17 | 24.28 | 570,558 | -0.14(-0.55%) |
Apr 18, 2016 | 24.59 | 24.97 | 24.30 | 24.42 | 526,090 | -0.50(-2.01%) |
Apr 15, 2016 | 24.46 | 25.00 | 24.29 | 24.92 | 407,867 | +0.32(+1.28%) |
Apr 14, 2016 | 25.54 | 25.54 | 24.26 | 24.60 | 772,009 | -0.93(-3.65%) |
Apr 13, 2016 | 24.85 | 25.86 | 24.57 | 25.53 | 1,067,667 | +0.87(+3.52%) |
Apr 12, 2016 | 24.29 | 24.84 | 23.99 | 24.66 | 795,025 | +0.54(+2.26%) |
Apr 11, 2016 | 24.20 | 24.69 | 23.94 | 24.12 | 626,743 | +0.21(+0.89%) |
Apr 08, 2016 | 24.12 | 24.90 | 23.64 | 23.91 | 840,613 | +0.02(+0.10%) |
Apr 07, 2016 | 23.11 | 24.10 | 23.11 | 23.88 | 1,165,427 | +0.67(+2.89%) |
Apr 06, 2016 | 21.93 | 23.57 | 21.93 | 23.21 | 1,843,451 | +1.29(+5.87%) |
Apr 05, 2016 | 19.91 | 22.06 | 19.15 | 21.93 | 1,894,199 | +0.97(+4.63%) |
Apr 04, 2016 | 21.15 | 21.85 | 20.83 | 20.96 | 728,995 | -0.21(-1.01%) |