Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.48 | 20.49 | 19.00 | 19.19 | 3,442,839 | -1.33(-6.47%) |
Jun 29, 2016 | 20.23 | 20.77 | 19.60 | 20.52 | 2,365,404 | +1.07(+5.48%) |
Jun 28, 2016 | 19.68 | 19.89 | 19.32 | 19.45 | 2,213,114 | +0.53(+2.82%) |
Jun 27, 2016 | 19.51 | 19.98 | 18.68 | 18.92 | 1,437,365 | -1.12(-5.61%) |
Jun 24, 2016 | 20.62 | 21.25 | 19.91 | 20.04 | 2,508,387 | -1.98(-8.98%) |
Jun 23, 2016 | 21.90 | 22.19 | 21.61 | 22.02 | 884,305 | +0.42(+1.93%) |
Jun 22, 2016 | 22.18 | 22.26 | 21.31 | 21.60 | 612,960 | -0.39(-1.76%) |
Jun 21, 2016 | 21.49 | 22.06 | 20.96 | 21.99 | 1,169,875 | +0.30(+1.39%) |
Jun 20, 2016 | 22.10 | 22.53 | 21.67 | 21.69 | 717,147 | +0.10(+0.45%) |
Jun 17, 2016 | 21.23 | 21.84 | 21.23 | 21.59 | 1,338,174 | +0.60(+2.86%) |
Jun 16, 2016 | 21.09 | 21.14 | 20.28 | 20.99 | 1,097,524 | -0.58(-2.70%) |
Jun 15, 2016 | 21.26 | 22.08 | 20.98 | 21.57 | 1,338,173 | +0.17(+0.82%) |
Jun 14, 2016 | 21.37 | 21.93 | 20.81 | 21.40 | 1,228,599 | -0.02(-0.09%) |
Jun 13, 2016 | 21.24 | 21.61 | 21.03 | 21.42 | 1,861,457 | -0.18(-0.85%) |
Jun 10, 2016 | 22.42 | 22.72 | 21.57 | 21.60 | 738,595 | -1.38(-5.99%) |
Jun 09, 2016 | 23.07 | 23.57 | 22.75 | 22.98 | 1,122,050 | -0.49(-2.11%) |
Jun 08, 2016 | 23.99 | 24.75 | 23.39 | 23.47 | 1,167,164 | +0.00(+0.00%) |
Jun 07, 2016 | 23.02 | 23.66 | 22.64 | 23.47 | 1,299,830 | +0.81(+3.59%) |
Jun 06, 2016 | 22.15 | 22.67 | 21.89 | 22.66 | 937,402 | +0.83(+3.82%) |
Jun 03, 2016 | 22.18 | 22.29 | 21.57 | 21.82 | 1,034,512 | -0.25(-1.14%) |
Jun 02, 2016 | 21.73 | 22.10 | 21.39 | 22.08 | 966,247 | -0.08(-0.35%) |
Jun 01, 2016 | 21.57 | 22.21 | 21.16 | 22.15 | 1,000,029 | +0.14(+0.62%) |
May 31, 2016 | 21.90 | 22.46 | 21.82 | 22.02 | 1,207,743 | +0.24(+1.11%) |
May 27, 2016 | 22.23 | 21.78 | 21.78 | 21.78 | 1,012,801 | -0.52(-2.35%) |
May 26, 2016 | 22.17 | 22.51 | 21.79 | 22.30 | 1,171,281 | +0.46(+2.08%) |
May 25, 2016 | 21.68 | 22.11 | 21.49 | 21.84 | 807,178 | +0.49(+2.32%) |
May 24, 2016 | 21.48 | 21.66 | 20.89 | 21.35 | 927,365 | +0.12(+0.55%) |
May 23, 2016 | 21.07 | 21.53 | 20.85 | 21.23 | 1,213,067 | -0.13(-0.59%) |
May 20, 2016 | 21.17 | 21.39 | 20.41 | 21.36 | 874,080 | +0.28(+1.33%) |
May 19, 2016 | 21.12 | 21.34 | 20.40 | 21.08 | 878,381 | -0.46(-2.12%) |
May 18, 2016 | 21.79 | 22.18 | 21.29 | 21.53 | 1,207,238 | -0.27(-1.24%) |
May 17, 2016 | 21.35 | 22.08 | 21.25 | 21.80 | 1,219,200 | +0.65(+3.07%) |
May 16, 2016 | 20.79 | 21.42 | 20.79 | 21.16 | 1,226,821 | +1.10(+5.46%) |
May 13, 2016 | 20.69 | 21.05 | 20.02 | 20.06 | 873,062 | -0.86(-4.12%) |
May 12, 2016 | 21.07 | 21.59 | 20.39 | 20.92 | 1,025,050 | +0.33(+1.60%) |
May 11, 2016 | 20.13 | 21.14 | 19.81 | 20.59 | 1,351,308 | +0.37(+1.82%) |
May 10, 2016 | 19.12 | 20.31 | 19.12 | 20.23 | 1,313,813 | +1.22(+6.43%) |
May 09, 2016 | 19.22 | 19.37 | 18.64 | 19.00 | 1,640,522 | -0.46(-2.34%) |
May 06, 2016 | 19.11 | 20.00 | 19.10 | 19.46 | 1,128,427 | +0.02(+0.10%) |
May 05, 2016 | 19.95 | 20.31 | 19.01 | 19.44 | 1,768,009 | +0.41(+2.14%) |
May 04, 2016 | 19.68 | 20.96 | 18.80 | 19.03 | 2,657,501 | -1.15(-5.71%) |
May 03, 2016 | 20.50 | 20.79 | 19.91 | 20.19 | 1,828,185 | -0.98(-4.62%) |
May 02, 2016 | 20.89 | 21.36 | 20.36 | 21.16 | 1,545,649 | +0.28(+1.35%) |
Apr 29, 2016 | 21.33 | 21.86 | 20.30 | 20.88 | 1,609,645 | -0.21(-1.01%) |
Apr 28, 2016 | 21.51 | 22.04 | 21.03 | 21.10 | 1,081,896 | -0.57(-2.64%) |
Apr 27, 2016 | 21.71 | 22.33 | 21.32 | 21.67 | 1,522,992 | +0.31(+1.45%) |
Apr 26, 2016 | 20.98 | 21.75 | 20.63 | 21.36 | 1,293,125 | +0.60(+2.89%) |
Apr 25, 2016 | 21.35 | 21.35 | 20.42 | 20.76 | 1,301,996 | -0.64(-2.99%) |
Apr 22, 2016 | 20.81 | 21.54 | 20.59 | 21.40 | 1,201,574 | +0.79(+3.81%) |
Apr 21, 2016 | 21.09 | 21.10 | 20.21 | 20.61 | 1,144,121 | -0.29(-1.39%) |
Apr 20, 2016 | 21.16 | 21.43 | 20.63 | 20.90 | 2,190,153 | -0.44(-2.04%) |
Apr 19, 2016 | 20.96 | 21.79 | 20.72 | 21.34 | 1,532,123 | +0.56(+2.70%) |
Apr 18, 2016 | 19.38 | 21.04 | 19.29 | 20.78 | 995,565 | +0.30(+1.47%) |
Apr 15, 2016 | 20.65 | 20.77 | 20.06 | 20.48 | 849,662 | -0.48(-2.31%) |
Apr 14, 2016 | 20.68 | 20.99 | 20.37 | 20.96 | 1,350,311 | +0.35(+1.69%) |
Apr 13, 2016 | 20.96 | 20.96 | 20.00 | 20.61 | 1,337,889 | -0.12(-0.56%) |
Apr 12, 2016 | 19.58 | 20.78 | 19.46 | 20.73 | 2,288,066 | +1.37(+7.06%) |
Apr 11, 2016 | 19.83 | 19.85 | 19.24 | 19.36 | 1,316,467 | -0.22(-1.14%) |
Apr 08, 2016 | 19.59 | 19.83 | 19.00 | 19.59 | 1,375,636 | +0.68(+3.59%) |
Apr 07, 2016 | 18.84 | 19.46 | 18.62 | 18.91 | 1,244,256 | -0.13(-0.66%) |
Apr 06, 2016 | 18.08 | 19.14 | 17.91 | 19.03 | 1,282,276 | +0.96(+5.31%) |
Apr 05, 2016 | 18.04 | 18.43 | 17.72 | 18.07 | 2,103,476 | -0.16(-0.85%) |
Apr 04, 2016 | 18.35 | 18.99 | 18.02 | 18.23 | 1,510,483 | -0.14(-0.74%) |