Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.15 | 22.15 | 22.15 | 0 | +0.66(+3.07%) | |
Jun 29, 2016 | 21.04 | 21.53 | 20.92 | 21.49 | 90,068 | +0.61(+2.92%) |
Jun 28, 2016 | 21.00 | 21.57 | 20.78 | 20.88 | 105,779 | +0.23(+1.11%) |
Jun 27, 2016 | 21.42 | 21.42 | 20.50 | 20.65 | 114,989 | -0.89(-4.13%) |
Jun 24, 2016 | 21.32 | 21.67 | 21.26 | 21.54 | 91,746 | -0.59(-2.67%) |
Jun 23, 2016 | 22.14 | 22.21 | 21.87 | 22.13 | 49,589 | +0.39(+1.79%) |
Jun 22, 2016 | 22.53 | 22.53 | 21.71 | 21.74 | 72,112 | -0.77(-3.42%) |
Jun 21, 2016 | 22.36 | 22.60 | 22.05 | 22.51 | 54,854 | +0.17(+0.76%) |
Jun 20, 2016 | 21.68 | 22.40 | 21.68 | 22.34 | 82,031 | +0.94(+4.39%) |
Jun 17, 2016 | 21.01 | 21.58 | 21.01 | 21.40 | 64,632 | +0.32(+1.52%) |
Jun 16, 2016 | 21.22 | 21.22 | 20.65 | 21.08 | 105,400 | -0.22(-1.03%) |
Jun 15, 2016 | 21.06 | 21.55 | 20.51 | 21.30 | 76,505 | +0.10(+0.47%) |
Jun 14, 2016 | 21.55 | 21.65 | 20.98 | 21.20 | 103,132 | -0.31(-1.44%) |
Jun 13, 2016 | 21.36 | 21.71 | 21.36 | 21.51 | 144,256 | -0.01(-0.05%) |
Jun 10, 2016 | 21.70 | 21.70 | 21.06 | 21.52 | 85,985 | -0.37(-1.69%) |
Jun 09, 2016 | 21.82 | 22.09 | 21.36 | 21.89 | 59,476 | +0.02(+0.09%) |
Jun 08, 2016 | 22.29 | 22.39 | 21.86 | 21.87 | 63,330 | -0.38(-1.71%) |
Jun 07, 2016 | 21.80 | 22.29 | 21.65 | 22.25 | 147,540 | +0.57(+2.63%) |
Jun 06, 2016 | 21.61 | 21.70 | 21.40 | 21.68 | 94,426 | +0.28(+1.31%) |
Jun 03, 2016 | 21.52 | 21.59 | 21.32 | 21.40 | 103,921 | -0.18(-0.83%) |
Jun 02, 2016 | 21.63 | 21.79 | 21.42 | 21.58 | 77,312 | -0.21(-0.96%) |
Jun 01, 2016 | 21.26 | 21.81 | 21.01 | 21.79 | 86,115 | +0.22(+1.02%) |
May 31, 2016 | 21.00 | 21.70 | 21.00 | 21.57 | 104,737 | +0.57(+2.71%) |
May 30, 2016 | 20.90 | 21.12 | 20.70 | 21.00 | 163,443 | +0.15(+0.72%) |
May 27, 2016 | 20.50 | 20.93 | 20.50 | 20.85 | 48,585 | +0.27(+1.31%) |
May 26, 2016 | 20.79 | 21.11 | 20.30 | 20.58 | 99,686 | -0.01(-0.05%) |
May 25, 2016 | 20.30 | 20.86 | 20.28 | 20.59 | 84,886 | +0.45(+2.23%) |
May 24, 2016 | 20.12 | 20.20 | 19.97 | 20.14 | 47,100 | +0.34(+1.72%) |
May 20, 2016 | 19.80 | 19.80 | 19.80 | 0 | -0.18(-0.90%) | |
May 19, 2016 | 19.87 | 20.10 | 19.68 | 19.98 | 68,837 | -0.07(-0.35%) |
May 18, 2016 | 20.29 | 20.29 | 19.92 | 20.05 | 84,047 | -0.20(-0.99%) |
May 17, 2016 | 20.20 | 20.50 | 20.09 | 20.25 | 47,556 | +0.05(+0.25%) |
May 16, 2016 | 20.01 | 20.29 | 19.93 | 20.20 | 38,641 | +0.26(+1.30%) |
May 13, 2016 | 20.15 | 20.35 | 19.62 | 19.94 | 102,514 | -0.33(-1.63%) |
May 12, 2016 | 20.14 | 20.75 | 20.07 | 20.27 | 163,648 | -0.40(-1.94%) |
May 11, 2016 | 20.59 | 21.11 | 20.39 | 20.67 | 269,886 | +0.00(+0.00%) |
May 10, 2016 | 20.88 | 21.05 | 20.31 | 20.67 | 169,278 | -0.06(-0.29%) |
May 09, 2016 | 21.85 | 22.00 | 20.57 | 20.73 | 196,659 | -0.86(-3.98%) |
May 06, 2016 | 18.99 | 22.42 | 18.55 | 21.59 | 507,845 | +2.30(+11.92%) |
May 05, 2016 | 19.91 | 19.92 | 19.25 | 19.29 | 114,054 | -0.38(-1.93%) |
May 04, 2016 | 19.42 | 20.00 | 19.36 | 19.67 | 118,857 | +0.04(+0.20%) |
May 03, 2016 | 20.44 | 20.45 | 19.40 | 19.63 | 116,436 | -1.05(-5.08%) |
May 02, 2016 | 20.61 | 20.88 | 20.53 | 20.68 | 81,520 | +0.15(+0.73%) |
Apr 29, 2016 | 20.16 | 20.60 | 19.14 | 20.53 | 141,833 | +0.53(+2.65%) |
Apr 28, 2016 | 21.34 | 21.45 | 19.92 | 20.00 | 336,949 | -1.33(-6.24%) |
Apr 27, 2016 | 20.83 | 21.48 | 20.82 | 21.33 | 102,101 | +0.58(+2.80%) |
Apr 26, 2016 | 20.73 | 21.00 | 20.59 | 20.75 | 54,057 | +0.12(+0.58%) |
Apr 25, 2016 | 21.10 | 21.16 | 20.45 | 20.63 | 49,145 | -0.43(-2.04%) |
Apr 22, 2016 | 21.48 | 21.55 | 21.05 | 21.06 | 73,836 | -0.36(-1.68%) |
Apr 21, 2016 | 21.00 | 21.50 | 20.95 | 21.42 | 84,636 | +0.52(+2.49%) |
Apr 20, 2016 | 19.89 | 21.12 | 19.56 | 20.90 | 143,927 | +0.93(+4.66%) |
Apr 19, 2016 | 19.43 | 20.00 | 19.29 | 19.97 | 91,045 | +0.52(+2.67%) |
Apr 18, 2016 | 19.51 | 19.81 | 19.10 | 19.45 | 133,004 | -0.29(-1.47%) |
Apr 15, 2016 | 19.97 | 20.03 | 19.37 | 19.74 | 83,697 | -0.26(-1.30%) |
Apr 14, 2016 | 19.83 | 20.14 | 19.61 | 20.00 | 81,296 | +0.17(+0.86%) |
Apr 13, 2016 | 20.10 | 20.19 | 19.54 | 19.83 | 124,937 | -0.18(-0.90%) |
Apr 12, 2016 | 19.48 | 20.50 | 19.10 | 20.01 | 205,912 | +0.72(+3.73%) |
Apr 11, 2016 | 18.95 | 19.50 | 18.90 | 19.29 | 84,208 | +0.51(+2.72%) |
Apr 08, 2016 | 18.64 | 19.05 | 18.55 | 18.78 | 101,206 | +0.38(+2.07%) |
Apr 07, 2016 | 18.43 | 18.54 | 18.17 | 18.40 | 97,874 | -0.05(-0.27%) |
Apr 06, 2016 | 18.10 | 18.57 | 18.02 | 18.45 | 149,347 | +0.47(+2.61%) |
Apr 05, 2016 | 17.90 | 18.26 | 17.85 | 17.98 | 77,825 | +0.03(+0.17%) |
Apr 04, 2016 | 18.35 | 18.35 | 17.75 | 17.95 | 145,653 | -0.23(-1.27%) |