Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.25 | 19.66 | 18.53 | 19.62 | 1,905,191 | +0.20(+1.03%) |
Jun 29, 2016 | 19.52 | 19.73 | 19.10 | 19.42 | 2,166,490 | +0.19(+0.99%) |
Jun 28, 2016 | 18.41 | 19.34 | 18.41 | 19.23 | 1,551,563 | +1.08(+5.95%) |
Jun 27, 2016 | 18.65 | 18.82 | 17.71 | 18.15 | 1,713,115 | -0.73(-3.87%) |
Jun 24, 2016 | 18.65 | 19.31 | 18.09 | 18.88 | 1,174,594 | -0.79(-4.02%) |
Jun 23, 2016 | 19.35 | 19.71 | 19.29 | 19.67 | 671,753 | +0.55(+2.88%) |
Jun 22, 2016 | 19.28 | 19.72 | 18.93 | 19.12 | 580,063 | -0.22(-1.14%) |
Jun 21, 2016 | 19.53 | 19.53 | 18.96 | 19.34 | 556,102 | -0.20(-1.02%) |
Jun 20, 2016 | 19.50 | 19.98 | 19.45 | 19.54 | 573,965 | +0.16(+0.83%) |
Jun 17, 2016 | 19.99 | 20.36 | 19.30 | 19.38 | 1,140,899 | -0.53(-2.66%) |
Jun 16, 2016 | 19.77 | 19.95 | 19.31 | 19.91 | 640,463 | -0.01(-0.05%) |
Jun 15, 2016 | 19.92 | 20.42 | 19.87 | 19.92 | 640,401 | +0.15(+0.76%) |
Jun 14, 2016 | 19.46 | 20.03 | 19.22 | 19.77 | 1,325,333 | +0.20(+1.02%) |
Jun 13, 2016 | 19.62 | 20.16 | 19.46 | 19.57 | 826,263 | -0.25(-1.26%) |
Jun 10, 2016 | 20.25 | 20.59 | 19.69 | 19.82 | 777,362 | -0.81(-3.93%) |
Jun 09, 2016 | 20.52 | 21.01 | 20.50 | 20.63 | 641,024 | +0.00(+0.00%) |
Jun 08, 2016 | 20.52 | 20.84 | 20.19 | 20.63 | 821,162 | +0.20(+0.98%) |
Jun 07, 2016 | 20.48 | 20.92 | 20.03 | 20.43 | 1,431,223 | -0.16(-0.78%) |
Jun 06, 2016 | 20.23 | 20.88 | 19.91 | 20.59 | 1,324,773 | +0.43(+2.13%) |
Jun 03, 2016 | 20.78 | 20.82 | 19.94 | 20.16 | 1,255,557 | -0.73(-3.49%) |
Jun 02, 2016 | 20.55 | 21.08 | 20.55 | 20.89 | 1,413,499 | +0.17(+0.82%) |
Jun 01, 2016 | 20.41 | 21.02 | 20.18 | 20.72 | 1,566,454 | +0.29(+1.42%) |
May 31, 2016 | 20.42 | 20.84 | 20.12 | 20.43 | 1,459,339 | +0.09(+0.44%) |
May 27, 2016 | 20.20 | 20.34 | 20.34 | 20.34 | 864,000 | +0.33(+1.65%) |
May 26, 2016 | 20.19 | 20.34 | 19.56 | 20.01 | 1,150,827 | +0.04(+0.20%) |
May 25, 2016 | 20.30 | 20.39 | 19.73 | 19.97 | 1,841,469 | -0.16(-0.79%) |
May 24, 2016 | 19.87 | 20.34 | 19.64 | 20.13 | 1,842,845 | +0.32(+1.62%) |
May 23, 2016 | 19.81 | 20.37 | 19.70 | 19.81 | 1,617,696 | -0.11(-0.55%) |
May 20, 2016 | 19.11 | 19.94 | 19.01 | 19.92 | 1,577,138 | +0.82(+4.29%) |
May 19, 2016 | 19.09 | 19.25 | 18.42 | 19.10 | 1,079,299 | -0.06(-0.31%) |
May 18, 2016 | 18.81 | 19.50 | 18.71 | 19.16 | 1,192,460 | +0.32(+1.70%) |
May 17, 2016 | 18.29 | 19.20 | 18.18 | 18.84 | 1,924,831 | +0.46(+2.50%) |
May 16, 2016 | 17.99 | 18.46 | 17.76 | 18.38 | 2,134,176 | +0.51(+2.85%) |
May 13, 2016 | 17.52 | 18.41 | 17.26 | 17.87 | 1,270,644 | +0.35(+2.00%) |
May 12, 2016 | 17.88 | 17.89 | 16.95 | 17.52 | 2,466,776 | -0.21(-1.18%) |
May 11, 2016 | 18.11 | 18.48 | 17.61 | 17.73 | 2,325,997 | -0.49(-2.69%) |
May 10, 2016 | 17.83 | 18.37 | 17.26 | 18.22 | 3,247,628 | +0.37(+2.07%) |
May 09, 2016 | 16.63 | 18.13 | 15.88 | 17.85 | 4,417,386 | +2.34(+15.09%) |
May 06, 2016 | 15.35 | 16.09 | 15.11 | 15.51 | 2,403,509 | -0.64(-3.96%) |
May 05, 2016 | 16.60 | 16.69 | 16.04 | 16.15 | 1,928,358 | -0.39(-2.36%) |
May 04, 2016 | 16.55 | 16.77 | 16.01 | 16.54 | 2,246,349 | -0.26(-1.55%) |
May 03, 2016 | 17.23 | 17.23 | 16.62 | 16.80 | 1,214,085 | -0.47(-2.72%) |
May 02, 2016 | 17.54 | 17.65 | 16.95 | 17.27 | 890,843 | -0.11(-0.63%) |
Apr 29, 2016 | 18.30 | 18.72 | 17.06 | 17.38 | 1,942,290 | -0.85(-4.66%) |
Apr 28, 2016 | 17.32 | 18.64 | 17.32 | 18.23 | 2,499,344 | +0.89(+5.13%) |
Apr 27, 2016 | 17.43 | 17.47 | 17.09 | 17.34 | 637,712 | -0.15(-0.86%) |
Apr 26, 2016 | 17.56 | 17.66 | 17.06 | 17.49 | 798,189 | -0.09(-0.51%) |
Apr 25, 2016 | 17.45 | 17.97 | 17.34 | 17.58 | 1,005,114 | +0.04(+0.23%) |
Apr 22, 2016 | 17.88 | 18.05 | 17.32 | 17.54 | 1,128,344 | -0.25(-1.41%) |
Apr 21, 2016 | 16.68 | 17.82 | 16.62 | 17.79 | 2,262,771 | +1.00(+5.96%) |
Apr 20, 2016 | 16.39 | 16.97 | 16.32 | 16.79 | 1,109,504 | +0.40(+2.44%) |
Apr 19, 2016 | 16.81 | 16.84 | 16.04 | 16.39 | 1,873,985 | -0.07(-0.43%) |
Apr 18, 2016 | 15.91 | 16.80 | 15.79 | 16.46 | 1,101,281 | +0.40(+2.49%) |
Apr 15, 2016 | 16.15 | 16.30 | 15.97 | 16.06 | 999,808 | -0.16(-0.99%) |
Apr 14, 2016 | 16.37 | 16.52 | 15.94 | 16.22 | 1,434,449 | -0.13(-0.80%) |
Apr 13, 2016 | 16.03 | 16.48 | 15.97 | 16.35 | 2,838,514 | +0.67(+4.27%) |
Apr 12, 2016 | 16.28 | 16.28 | 15.28 | 15.68 | 3,748,205 | -0.75(-4.56%) |
Apr 11, 2016 | 16.95 | 17.00 | 16.10 | 16.43 | 3,436,218 | -0.52(-3.07%) |
Apr 08, 2016 | 17.20 | 18.08 | 16.52 | 16.95 | 11,264,712 | +1.95(+13.00%) |
Apr 07, 2016 | 14.77 | 15.43 | 14.55 | 15.00 | 2,974,839 | +0.17(+1.15%) |
Apr 06, 2016 | 13.95 | 14.88 | 13.57 | 14.83 | 4,780,143 | +0.91(+6.54%) |
Apr 05, 2016 | 14.45 | 14.47 | 13.86 | 13.92 | 3,149,337 | -0.47(-3.27%) |
Apr 04, 2016 | 14.38 | 14.98 | 14.33 | 14.39 | 1,878,282 | +0.01(+0.07%) |