Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.72 | 19.18 | 18.52 | 19.16 | 3,144,105 | +0.45(+2.40%) |
Jun 29, 2016 | 18.49 | 19.03 | 18.16 | 18.71 | 5,103,529 | +0.87(+4.89%) |
Jun 28, 2016 | 17.76 | 17.85 | 17.59 | 17.84 | 3,673,754 | +0.47(+2.69%) |
Jun 27, 2016 | 18.09 | 18.17 | 17.35 | 17.37 | 4,373,887 | -0.97(-5.29%) |
Jun 24, 2016 | 18.41 | 18.91 | 18.24 | 18.34 | 5,674,278 | -1.08(-5.55%) |
Jun 23, 2016 | 19.32 | 19.48 | 19.19 | 19.42 | 2,481,328 | +0.44(+2.32%) |
Jun 22, 2016 | 19.14 | 19.37 | 18.96 | 18.98 | 3,636,297 | +0.02(+0.09%) |
Jun 21, 2016 | 18.52 | 19.19 | 18.33 | 18.96 | 4,172,021 | +0.46(+2.48%) |
Jun 20, 2016 | 19.20 | 19.43 | 18.49 | 18.50 | 4,429,571 | -0.34(-1.81%) |
Jun 17, 2016 | 18.67 | 19.20 | 18.48 | 18.84 | 4,826,361 | +0.36(+1.94%) |
Jun 16, 2016 | 18.66 | 18.72 | 17.86 | 18.48 | 4,424,825 | -0.41(-2.19%) |
Jun 15, 2016 | 18.62 | 19.23 | 18.46 | 18.90 | 3,364,469 | +0.15(+0.81%) |
Jun 14, 2016 | 18.59 | 18.89 | 18.38 | 18.74 | 3,893,457 | +0.05(+0.24%) |
Jun 13, 2016 | 18.61 | 19.05 | 18.56 | 18.70 | 3,296,664 | -0.23(-1.23%) |
Jun 10, 2016 | 19.17 | 19.40 | 18.86 | 18.93 | 3,286,433 | -0.58(-2.95%) |
Jun 09, 2016 | 19.10 | 19.56 | 18.74 | 19.51 | 4,107,200 | +0.13(+0.70%) |
Jun 08, 2016 | 19.50 | 19.88 | 19.01 | 19.37 | 4,770,652 | +0.06(+0.33%) |
Jun 07, 2016 | 18.23 | 19.45 | 18.23 | 19.31 | 6,273,323 | +1.18(+6.49%) |
Jun 06, 2016 | 16.62 | 18.15 | 16.62 | 18.13 | 6,433,650 | +1.73(+10.56%) |
Jun 03, 2016 | 16.11 | 16.43 | 16.03 | 16.40 | 3,417,417 | +0.28(+1.73%) |
Jun 02, 2016 | 16.11 | 16.18 | 15.82 | 16.12 | 3,601,318 | -0.23(-1.43%) |
Jun 01, 2016 | 16.05 | 16.54 | 16.05 | 16.36 | 3,623,008 | -0.35(-2.10%) |
May 31, 2016 | 16.75 | 17.06 | 16.62 | 16.71 | 2,983,328 | +0.01(+0.05%) |
May 27, 2016 | 16.78 | 16.70 | 16.70 | 16.70 | 2,911,843 | -0.10(-0.59%) |
May 26, 2016 | 16.91 | 17.01 | 16.66 | 16.80 | 4,004,093 | +0.10(+0.59%) |
May 25, 2016 | 16.00 | 16.71 | 16.00 | 16.70 | 3,315,078 | +0.90(+5.68%) |
May 24, 2016 | 15.69 | 15.86 | 15.05 | 15.80 | 3,005,535 | +0.26(+1.68%) |
May 23, 2016 | 15.51 | 15.64 | 15.30 | 15.54 | 3,319,183 | -0.12(-0.75%) |
May 20, 2016 | 15.44 | 15.82 | 15.40 | 15.66 | 3,284,925 | +0.24(+1.57%) |
May 19, 2016 | 15.37 | 15.55 | 15.01 | 15.41 | 3,703,108 | -0.17(-1.09%) |
May 18, 2016 | 16.02 | 16.27 | 15.08 | 15.58 | 2,450,640 | -0.53(-3.29%) |
May 17, 2016 | 15.93 | 16.49 | 15.83 | 16.11 | 3,317,451 | +0.22(+1.41%) |
May 16, 2016 | 15.74 | 16.21 | 15.73 | 15.89 | 2,868,140 | +0.35(+2.25%) |
May 13, 2016 | 15.84 | 16.07 | 15.45 | 15.54 | 2,844,268 | -0.39(-2.42%) |
May 12, 2016 | 16.20 | 16.37 | 15.72 | 15.93 | 3,204,354 | -0.11(-0.67%) |
May 11, 2016 | 15.92 | 16.26 | 15.56 | 16.03 | 3,300,365 | +0.09(+0.56%) |
May 10, 2016 | 15.39 | 16.01 | 15.39 | 15.94 | 3,324,902 | +0.64(+4.16%) |
May 09, 2016 | 15.88 | 15.97 | 15.26 | 15.31 | 3,754,675 | -0.73(-4.54%) |
May 06, 2016 | 15.48 | 16.17 | 15.48 | 16.03 | 3,306,689 | +0.37(+2.35%) |
May 05, 2016 | 16.30 | 16.62 | 15.49 | 15.67 | 3,889,392 | -0.10(-0.63%) |
May 04, 2016 | 16.72 | 16.84 | 15.74 | 15.76 | 6,046,929 | -0.92(-5.54%) |
May 03, 2016 | 16.89 | 17.04 | 16.43 | 16.69 | 4,250,059 | -0.57(-3.33%) |
May 02, 2016 | 17.64 | 17.70 | 16.93 | 17.26 | 5,388,298 | -0.47(-2.63%) |
Apr 29, 2016 | 17.19 | 17.94 | 17.19 | 17.73 | 4,568,962 | +0.54(+3.13%) |
Apr 28, 2016 | 16.99 | 17.74 | 16.72 | 17.19 | 5,596,003 | +0.05(+0.31%) |
Apr 27, 2016 | 16.75 | 17.21 | 16.72 | 17.14 | 7,064,524 | +0.49(+2.97%) |
Apr 26, 2016 | 16.89 | 17.13 | 16.50 | 16.64 | 5,747,276 | -0.14(-0.86%) |
Apr 25, 2016 | 16.98 | 17.11 | 16.53 | 16.79 | 3,291,566 | -0.32(-1.89%) |
Apr 22, 2016 | 16.89 | 17.48 | 16.77 | 17.11 | 7,156,585 | +0.31(+1.87%) |
Apr 21, 2016 | 16.91 | 17.13 | 16.53 | 16.80 | 4,516,123 | -0.04(-0.21%) |
Apr 20, 2016 | 16.41 | 17.17 | 16.26 | 16.83 | 6,709,534 | +0.30(+1.79%) |
Apr 19, 2016 | 16.09 | 16.60 | 15.92 | 16.54 | 5,471,161 | +0.57(+3.54%) |
Apr 18, 2016 | 16.47 | 16.47 | 15.14 | 15.97 | 3,994,406 | +0.13(+0.85%) |
Apr 15, 2016 | 15.75 | 15.89 | 15.46 | 15.84 | 4,997,209 | -0.54(-3.29%) |
Apr 14, 2016 | 16.81 | 16.98 | 16.22 | 16.37 | 4,011,629 | -0.37(-2.20%) |
Apr 13, 2016 | 16.75 | 16.87 | 16.37 | 16.74 | 3,233,434 | +0.03(+0.16%) |
Apr 12, 2016 | 15.97 | 16.85 | 15.84 | 16.72 | 6,592,732 | +0.90(+5.68%) |
Apr 11, 2016 | 15.73 | 16.30 | 15.53 | 15.82 | 4,694,180 | +0.20(+1.26%) |
Apr 08, 2016 | 15.49 | 15.89 | 15.37 | 15.62 | 3,835,492 | +0.62(+4.13%) |
Apr 07, 2016 | 15.02 | 15.46 | 14.77 | 15.00 | 3,446,482 | -0.28(-1.82%) |
Apr 06, 2016 | 14.92 | 15.48 | 14.69 | 15.28 | 3,520,232 | +0.56(+3.78%) |
Apr 05, 2016 | 14.49 | 14.98 | 14.42 | 14.72 | 3,517,467 | +0.03(+0.18%) |
Apr 04, 2016 | 14.92 | 15.03 | 14.53 | 14.70 | 4,771,079 | -0.17(-1.15%) |