Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.11 | 19.13 | 18.71 | 19.02 | 824,118 | -0.13(-0.68%) |
Jun 29, 2016 | 18.70 | 19.19 | 18.58 | 19.15 | 1,484,817 | +0.74(+4.01%) |
Jun 28, 2016 | 18.48 | 18.70 | 18.24 | 18.41 | 1,218,740 | +0.08(+0.43%) |
Jun 27, 2016 | 18.72 | 18.74 | 17.82 | 18.33 | 1,644,242 | -0.55(-2.90%) |
Jun 24, 2016 | 18.65 | 19.20 | 18.58 | 18.88 | 7,854,494 | -0.65(-3.34%) |
Jun 23, 2016 | 19.38 | 19.61 | 19.23 | 19.53 | 997,313 | +0.43(+2.28%) |
Jun 22, 2016 | 19.33 | 19.38 | 18.96 | 19.10 | 907,451 | -0.23(-1.17%) |
Jun 21, 2016 | 19.90 | 19.90 | 19.20 | 19.32 | 735,898 | -0.50(-2.54%) |
Jun 20, 2016 | 19.96 | 20.24 | 19.82 | 19.83 | 696,993 | +0.10(+0.48%) |
Jun 17, 2016 | 19.46 | 20.03 | 19.41 | 19.73 | 906,791 | +0.17(+0.89%) |
Jun 16, 2016 | 19.54 | 19.60 | 19.22 | 19.56 | 740,549 | -0.03(-0.13%) |
Jun 15, 2016 | 19.57 | 20.01 | 19.53 | 19.58 | 649,290 | +0.01(+0.04%) |
Jun 14, 2016 | 19.85 | 19.97 | 19.40 | 19.57 | 846,744 | -0.41(-2.04%) |
Jun 13, 2016 | 20.52 | 20.52 | 19.91 | 19.98 | 1,066,638 | -0.61(-2.95%) |
Jun 10, 2016 | 21.21 | 21.21 | 20.57 | 20.59 | 661,310 | -0.86(-4.01%) |
Jun 09, 2016 | 22.10 | 22.24 | 21.43 | 21.45 | 650,913 | -0.88(-3.93%) |
Jun 08, 2016 | 21.73 | 22.41 | 21.69 | 22.33 | 601,689 | +0.67(+3.09%) |
Jun 07, 2016 | 21.47 | 21.87 | 21.24 | 21.66 | 819,495 | +0.12(+0.56%) |
Jun 06, 2016 | 21.76 | 21.91 | 21.50 | 21.54 | 674,749 | -0.23(-1.08%) |
Jun 03, 2016 | 21.70 | 21.93 | 21.13 | 21.77 | 708,366 | +0.09(+0.40%) |
Jun 02, 2016 | 21.73 | 21.84 | 21.30 | 21.69 | 555,381 | -0.12(-0.56%) |
Jun 01, 2016 | 21.68 | 21.88 | 21.56 | 21.81 | 612,715 | +0.02(+0.10%) |
May 31, 2016 | 21.72 | 22.03 | 21.65 | 21.79 | 715,926 | +0.07(+0.32%) |
May 27, 2016 | 21.29 | 21.72 | 21.72 | 21.72 | 676,519 | +0.39(+1.83%) |
May 26, 2016 | 21.44 | 21.65 | 21.21 | 21.33 | 644,042 | +0.09(+0.41%) |
May 25, 2016 | 21.06 | 21.41 | 21.01 | 21.24 | 800,041 | +0.26(+1.24%) |
May 24, 2016 | 21.01 | 21.17 | 20.94 | 20.98 | 621,319 | +0.34(+1.64%) |
May 23, 2016 | 20.54 | 20.94 | 20.54 | 20.64 | 722,608 | +0.10(+0.46%) |
May 20, 2016 | 20.64 | 20.73 | 20.37 | 20.54 | 1,387,605 | -0.10(-0.46%) |
May 19, 2016 | 20.16 | 20.85 | 20.08 | 20.64 | 554,762 | +0.32(+1.58%) |
May 18, 2016 | 20.52 | 20.75 | 20.26 | 20.32 | 561,874 | -0.35(-1.68%) |
May 17, 2016 | 20.94 | 21.16 | 20.59 | 20.67 | 495,980 | -0.29(-1.37%) |
May 16, 2016 | 20.94 | 21.16 | 20.74 | 20.95 | 489,404 | +0.03(+0.17%) |
May 13, 2016 | 21.29 | 21.49 | 20.87 | 20.92 | 375,084 | -0.57(-2.67%) |
May 12, 2016 | 21.51 | 21.57 | 21.29 | 21.49 | 474,828 | +0.13(+0.61%) |
May 11, 2016 | 22.05 | 22.10 | 21.27 | 21.36 | 582,121 | -0.85(-3.83%) |
May 10, 2016 | 22.27 | 22.35 | 22.05 | 22.21 | 314,363 | +0.00(+0.00%) |
May 09, 2016 | 22.17 | 22.45 | 22.04 | 22.21 | 443,004 | +0.04(+0.20%) |
May 06, 2016 | 21.98 | 22.22 | 21.69 | 22.17 | 402,231 | +0.16(+0.71%) |
May 05, 2016 | 22.38 | 22.55 | 21.86 | 22.01 | 560,361 | -0.25(-1.13%) |
May 04, 2016 | 22.55 | 22.85 | 22.16 | 22.26 | 624,360 | -0.40(-1.76%) |
May 03, 2016 | 22.99 | 23.04 | 22.38 | 22.66 | 746,739 | -0.33(-1.43%) |
May 02, 2016 | 22.85 | 23.40 | 22.62 | 22.99 | 1,194,043 | +0.24(+1.07%) |
Apr 29, 2016 | 21.92 | 23.05 | 21.28 | 22.75 | 1,728,521 | +0.62(+2.78%) |
Apr 28, 2016 | 22.76 | 22.90 | 22.04 | 22.13 | 962,864 | -1.02(-4.42%) |
Apr 27, 2016 | 23.27 | 23.43 | 23.01 | 23.16 | 848,917 | +0.00(+0.00%) |
Apr 26, 2016 | 22.76 | 23.33 | 22.48 | 23.16 | 1,060,067 | +0.60(+2.65%) |
Apr 25, 2016 | 22.95 | 22.95 | 22.47 | 22.56 | 451,821 | -0.48(-2.07%) |
Apr 22, 2016 | 22.70 | 23.34 | 22.67 | 23.04 | 1,156,551 | +0.30(+1.30%) |
Apr 21, 2016 | 23.12 | 23.20 | 22.71 | 22.74 | 372,926 | -0.30(-1.28%) |
Apr 20, 2016 | 23.11 | 23.22 | 22.71 | 23.04 | 618,661 | -0.09(-0.38%) |
Apr 19, 2016 | 23.55 | 23.55 | 23.05 | 23.12 | 417,135 | -0.26(-1.11%) |
Apr 18, 2016 | 23.46 | 23.57 | 23.28 | 23.38 | 347,315 | -0.11(-0.48%) |
Apr 15, 2016 | 23.36 | 23.60 | 23.24 | 23.50 | 611,327 | +0.08(+0.33%) |
Apr 14, 2016 | 23.81 | 23.94 | 23.39 | 23.42 | 523,521 | -0.43(-1.78%) |
Apr 13, 2016 | 23.39 | 24.06 | 23.35 | 23.84 | 1,401,294 | +1.16(+5.13%) |
Apr 12, 2016 | 22.64 | 23.03 | 22.54 | 22.68 | 682,325 | +0.04(+0.19%) |
Apr 11, 2016 | 22.90 | 23.25 | 22.51 | 22.64 | 592,764 | -0.23(-0.99%) |
Apr 08, 2016 | 22.63 | 22.96 | 22.42 | 22.86 | 671,381 | +0.45(+2.01%) |
Apr 07, 2016 | 22.42 | 22.83 | 22.35 | 22.41 | 1,006,827 | -0.10(-0.46%) |
Apr 06, 2016 | 22.10 | 22.76 | 22.10 | 22.52 | 829,230 | +0.49(+2.21%) |
Apr 05, 2016 | 22.65 | 22.65 | 21.99 | 22.03 | 1,090,306 | -0.54(-2.38%) |
Apr 04, 2016 | 21.95 | 22.61 | 21.73 | 22.57 | 1,134,933 | +0.56(+2.56%) |