Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.51 | 22.66 | 22.04 | 22.51 | 245,250 | +0.00(+0.00%) |
Jun 29, 2016 | 22.81 | 23.25 | 22.19 | 22.51 | 262,586 | +0.36(+1.63%) |
Jun 28, 2016 | 21.32 | 22.34 | 21.32 | 22.15 | 246,579 | +1.37(+6.59%) |
Jun 27, 2016 | 21.07 | 21.48 | 19.92 | 20.78 | 332,843 | -0.70(-3.26%) |
Jun 24, 2016 | 20.75 | 21.94 | 20.04 | 21.48 | 1,386,081 | -0.58(-2.63%) |
Jun 23, 2016 | 21.85 | 22.41 | 20.85 | 22.06 | 504,777 | +0.13(+0.59%) |
Jun 22, 2016 | 21.55 | 22.69 | 20.88 | 21.93 | 595,978 | +0.37(+1.72%) |
Jun 21, 2016 | 21.23 | 21.66 | 20.90 | 21.56 | 448,191 | +0.50(+2.37%) |
Jun 20, 2016 | 20.02 | 21.37 | 19.79 | 21.06 | 164,050 | +1.21(+6.10%) |
Jun 17, 2016 | 20.77 | 21.29 | 19.78 | 19.85 | 269,161 | -0.85(-4.11%) |
Jun 16, 2016 | 19.91 | 20.77 | 19.46 | 20.70 | 95,143 | +0.59(+2.93%) |
Jun 15, 2016 | 19.75 | 20.37 | 19.56 | 20.11 | 144,249 | +0.58(+2.97%) |
Jun 14, 2016 | 19.82 | 20.09 | 18.86 | 19.53 | 211,795 | -0.35(-1.76%) |
Jun 13, 2016 | 19.24 | 20.18 | 19.24 | 19.88 | 169,250 | +0.35(+1.79%) |
Jun 10, 2016 | 19.73 | 20.33 | 19.21 | 19.53 | 183,171 | -0.57(-2.84%) |
Jun 09, 2016 | 20.46 | 20.75 | 19.83 | 20.10 | 170,062 | -0.63(-3.04%) |
Jun 08, 2016 | 21.07 | 21.16 | 20.02 | 20.73 | 182,764 | -0.26(-1.24%) |
Jun 07, 2016 | 19.45 | 21.25 | 18.62 | 20.99 | 322,805 | +1.64(+8.48%) |
Jun 06, 2016 | 18.32 | 19.87 | 17.64 | 19.35 | 160,631 | +1.18(+6.49%) |
Jun 03, 2016 | 18.99 | 19.08 | 17.56 | 18.17 | 131,650 | -0.96(-5.02%) |
Jun 02, 2016 | 18.03 | 19.20 | 17.95 | 19.13 | 204,095 | +1.04(+5.75%) |
Jun 01, 2016 | 18.02 | 18.25 | 17.60 | 18.09 | 99,308 | -0.02(-0.11%) |
May 31, 2016 | 17.75 | 18.28 | 17.55 | 18.11 | 190,357 | +0.58(+3.31%) |
May 27, 2016 | 17.48 | 17.53 | 17.53 | 17.53 | 134,200 | +0.17(+0.98%) |
May 26, 2016 | 18.04 | 18.04 | 16.99 | 17.36 | 137,594 | -0.63(-3.50%) |
May 25, 2016 | 17.89 | 18.41 | 17.09 | 17.99 | 246,138 | +0.04(+0.22%) |
May 24, 2016 | 17.82 | 18.02 | 17.27 | 17.95 | 138,262 | +0.43(+2.45%) |
May 23, 2016 | 16.84 | 17.69 | 16.74 | 17.52 | 140,912 | +0.68(+4.04%) |
May 20, 2016 | 16.43 | 17.23 | 16.11 | 16.84 | 166,139 | +0.50(+3.06%) |
May 19, 2016 | 16.28 | 16.85 | 15.88 | 16.34 | 137,499 | -0.06(-0.37%) |
May 18, 2016 | 15.96 | 16.71 | 15.96 | 16.40 | 127,032 | +0.38(+2.37%) |
May 17, 2016 | 16.11 | 16.37 | 15.50 | 16.02 | 272,764 | -0.28(-1.72%) |
May 16, 2016 | 15.15 | 16.49 | 14.89 | 16.30 | 287,129 | +0.98(+6.40%) |
May 13, 2016 | 15.20 | 15.80 | 15.11 | 15.32 | 136,220 | +0.06(+0.39%) |
May 12, 2016 | 16.05 | 16.05 | 14.29 | 15.26 | 184,226 | -0.56(-3.54%) |
May 11, 2016 | 16.47 | 16.56 | 15.75 | 15.82 | 166,199 | -0.70(-4.24%) |
May 10, 2016 | 16.81 | 17.15 | 15.50 | 16.52 | 292,631 | +0.04(+0.24%) |
May 09, 2016 | 15.19 | 17.22 | 15.18 | 16.48 | 258,057 | +1.34(+8.85%) |
May 06, 2016 | 14.98 | 15.54 | 14.63 | 15.14 | 261,769 | -0.15(-0.98%) |
May 05, 2016 | 15.78 | 16.43 | 14.52 | 15.29 | 256,656 | -0.73(-4.56%) |
May 04, 2016 | 16.50 | 16.55 | 15.48 | 16.02 | 257,497 | -0.67(-4.01%) |
May 03, 2016 | 17.67 | 17.94 | 16.63 | 16.69 | 221,006 | -1.25(-6.97%) |
May 02, 2016 | 18.16 | 18.39 | 17.33 | 17.94 | 157,754 | -0.07(-0.39%) |
Apr 29, 2016 | 18.72 | 18.84 | 17.19 | 18.01 | 260,714 | -0.76(-4.05%) |
Apr 28, 2016 | 18.58 | 19.06 | 18.03 | 18.77 | 223,626 | +0.19(+1.02%) |
Apr 27, 2016 | 18.75 | 19.16 | 17.81 | 18.58 | 185,143 | -0.44(-2.31%) |
Apr 26, 2016 | 20.51 | 20.60 | 18.07 | 19.02 | 449,420 | -1.56(-7.58%) |
Apr 25, 2016 | 20.67 | 20.81 | 19.92 | 20.58 | 404,845 | -0.29(-1.39%) |
Apr 22, 2016 | 21.02 | 21.61 | 20.34 | 20.87 | 239,538 | -0.12(-0.57%) |
Apr 21, 2016 | 20.68 | 21.87 | 20.53 | 20.99 | 317,683 | +0.31(+1.50%) |
Apr 20, 2016 | 20.83 | 21.10 | 20.16 | 20.68 | 212,486 | +0.18(+0.88%) |
Apr 19, 2016 | 21.19 | 21.44 | 20.09 | 20.50 | 151,935 | -0.59(-2.80%) |
Apr 18, 2016 | 21.14 | 21.38 | 20.66 | 21.09 | 204,855 | -0.15(-0.71%) |
Apr 15, 2016 | 20.95 | 21.39 | 20.80 | 21.24 | 105,267 | +0.16(+0.76%) |
Apr 14, 2016 | 21.23 | 21.31 | 20.39 | 21.08 | 127,711 | -0.10(-0.47%) |
Apr 13, 2016 | 20.65 | 21.44 | 20.21 | 21.18 | 261,828 | +0.93(+4.59%) |
Apr 12, 2016 | 20.53 | 20.69 | 19.67 | 20.25 | 209,952 | -0.29(-1.41%) |
Apr 11, 2016 | 20.88 | 20.98 | 19.97 | 20.54 | 321,334 | -0.07(-0.34%) |
Apr 08, 2016 | 20.90 | 21.11 | 20.14 | 20.61 | 303,161 | +0.13(+0.63%) |
Apr 07, 2016 | 22.25 | 22.25 | 19.60 | 20.48 | 371,987 | -2.36(-10.33%) |
Apr 06, 2016 | 19.88 | 22.88 | 19.88 | 22.84 | 318,395 | +3.02(+15.24%) |
Apr 05, 2016 | 20.36 | 20.55 | 19.34 | 19.82 | 281,514 | -0.85(-4.11%) |
Apr 04, 2016 | 20.02 | 21.69 | 19.98 | 20.67 | 263,273 | +0.74(+3.71%) |