Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.48 | 19.91 | 19.42 | 19.85 | 11,614,099 | +0.41(+2.12%) |
Jun 29, 2016 | 19.28 | 19.49 | 19.17 | 19.44 | 6,014,979 | +0.33(+1.73%) |
Jun 28, 2016 | 19.16 | 19.20 | 18.78 | 19.11 | 8,539,648 | +0.48(+2.59%) |
Jun 27, 2016 | 18.56 | 18.69 | 18.15 | 18.63 | 18,006,200 | -0.82(-4.24%) |
Jun 24, 2016 | 19.21 | 20.14 | 19.20 | 19.46 | 19,370,728 | -1.93(-9.04%) |
Jun 23, 2016 | 21.24 | 21.40 | 21.02 | 21.39 | 5,857,917 | +0.68(+3.31%) |
Jun 22, 2016 | 20.76 | 20.95 | 20.64 | 20.70 | 6,158,162 | +0.14(+0.68%) |
Jun 21, 2016 | 20.47 | 20.71 | 20.35 | 20.57 | 8,785,486 | +0.27(+1.34%) |
Jun 20, 2016 | 20.53 | 20.54 | 20.26 | 20.29 | 7,261,332 | +0.54(+2.73%) |
Jun 17, 2016 | 19.59 | 19.75 | 19.46 | 19.75 | 5,729,894 | +0.41(+2.10%) |
Jun 16, 2016 | 18.92 | 19.38 | 18.78 | 19.35 | 4,627,152 | +0.18(+0.93%) |
Jun 15, 2016 | 19.25 | 19.38 | 19.13 | 19.17 | 4,895,848 | +0.05(+0.27%) |
Jun 14, 2016 | 19.32 | 19.40 | 18.97 | 19.12 | 8,294,421 | -0.36(-1.86%) |
Jun 13, 2016 | 19.47 | 19.74 | 19.44 | 19.48 | 5,695,495 | -0.18(-0.94%) |
Jun 10, 2016 | 19.80 | 19.82 | 19.58 | 19.66 | 7,213,509 | -0.77(-3.79%) |
Jun 09, 2016 | 20.52 | 20.52 | 20.36 | 20.44 | 3,377,906 | -0.16(-0.80%) |
Jun 08, 2016 | 20.57 | 20.70 | 20.57 | 20.60 | 1,947,300 | -0.03(-0.12%) |
Jun 07, 2016 | 20.66 | 20.79 | 20.60 | 20.63 | 2,684,085 | +0.02(+0.09%) |
Jun 06, 2016 | 20.49 | 20.76 | 20.48 | 20.61 | 3,753,559 | -0.03(-0.12%) |
Jun 03, 2016 | 20.70 | 20.70 | 20.34 | 20.63 | 3,730,768 | +0.02(+0.09%) |
Jun 02, 2016 | 20.50 | 20.62 | 20.46 | 20.62 | 2,860,193 | +0.14(+0.68%) |
Jun 01, 2016 | 20.27 | 20.54 | 20.25 | 20.48 | 4,279,438 | -0.10(-0.46%) |
May 31, 2016 | 20.84 | 20.89 | 20.51 | 20.57 | 4,202,508 | -0.21(-1.01%) |
May 27, 2016 | 20.79 | 20.78 | 20.78 | 20.78 | 2,530,518 | +0.10(+0.49%) |
May 26, 2016 | 20.69 | 20.80 | 20.58 | 20.68 | 3,178,814 | -0.14(-0.67%) |
May 25, 2016 | 20.78 | 20.95 | 20.76 | 20.82 | 4,622,859 | +0.59(+2.92%) |
May 24, 2016 | 20.19 | 20.29 | 20.11 | 20.23 | 5,677,409 | +0.60(+3.04%) |
May 23, 2016 | 19.71 | 19.79 | 19.63 | 19.63 | 3,020,070 | -0.10(-0.48%) |
May 20, 2016 | 19.74 | 19.90 | 19.69 | 19.73 | 4,928,471 | -0.15(-0.77%) |
May 19, 2016 | 20.20 | 20.20 | 19.77 | 19.88 | 4,333,525 | -0.06(-0.32%) |
May 18, 2016 | 19.70 | 19.98 | 19.66 | 19.94 | 3,956,092 | +0.35(+1.78%) |
May 17, 2016 | 19.63 | 19.78 | 19.50 | 19.59 | 5,124,053 | +0.14(+0.71%) |
May 16, 2016 | 19.35 | 19.50 | 19.35 | 19.46 | 3,501,125 | +0.23(+1.20%) |
May 13, 2016 | 19.38 | 19.50 | 19.21 | 19.23 | 5,136,693 | -0.11(-0.58%) |
May 12, 2016 | 19.59 | 19.67 | 19.27 | 19.34 | 3,881,166 | -0.17(-0.86%) |
May 11, 2016 | 19.45 | 19.69 | 19.39 | 19.51 | 4,213,870 | -0.20(-1.01%) |
May 10, 2016 | 19.56 | 19.74 | 19.55 | 19.71 | 3,164,806 | +0.22(+1.15%) |
May 09, 2016 | 19.62 | 19.67 | 19.40 | 19.48 | 4,077,249 | -0.20(-1.01%) |
May 06, 2016 | 19.43 | 19.75 | 19.41 | 19.68 | 5,931,875 | -0.10(-0.50%) |
May 05, 2016 | 19.80 | 19.94 | 19.74 | 19.78 | 4,554,509 | -0.10(-0.50%) |
May 04, 2016 | 19.95 | 20.08 | 19.82 | 19.88 | 4,317,004 | -0.47(-2.30%) |
May 03, 2016 | 20.52 | 20.54 | 20.26 | 20.35 | 3,024,110 | -0.39(-1.90%) |
May 02, 2016 | 20.91 | 20.91 | 20.64 | 20.74 | 2,473,006 | -0.06(-0.27%) |
Apr 29, 2016 | 20.87 | 20.97 | 20.71 | 20.80 | 3,964,583 | -0.29(-1.36%) |
Apr 28, 2016 | 20.94 | 21.34 | 20.92 | 21.09 | 2,562,458 | -0.19(-0.88%) |
Apr 27, 2016 | 21.00 | 21.33 | 21.00 | 21.27 | 3,397,685 | -0.16(-0.76%) |
Apr 26, 2016 | 21.54 | 21.55 | 21.35 | 21.44 | 5,438,342 | +0.60(+2.88%) |
Apr 25, 2016 | 20.78 | 20.92 | 20.70 | 20.84 | 3,644,909 | -0.17(-0.80%) |
Apr 22, 2016 | 20.91 | 21.08 | 20.87 | 21.01 | 3,548,560 | -0.03(-0.15%) |
Apr 21, 2016 | 21.22 | 21.26 | 21.00 | 21.04 | 5,031,074 | +0.09(+0.45%) |
Apr 20, 2016 | 20.94 | 21.02 | 20.81 | 20.94 | 5,694,828 | +0.44(+2.16%) |
Apr 19, 2016 | 20.46 | 20.54 | 20.31 | 20.50 | 4,048,042 | +0.49(+2.46%) |
Apr 18, 2016 | 19.81 | 20.05 | 19.78 | 20.01 | 2,941,020 | +0.09(+0.44%) |
Apr 15, 2016 | 20.11 | 20.11 | 19.91 | 19.92 | 4,213,621 | -0.01(-0.06%) |
Apr 14, 2016 | 19.99 | 20.01 | 19.83 | 19.93 | 4,030,236 | +0.00(+0.00%) |
Apr 13, 2016 | 19.81 | 19.94 | 19.68 | 19.93 | 6,220,049 | +1.07(+5.66%) |
Apr 12, 2016 | 18.59 | 18.90 | 18.47 | 18.86 | 4,554,402 | +0.23(+1.24%) |
Apr 11, 2016 | 18.73 | 18.81 | 18.63 | 18.63 | 3,490,624 | +0.16(+0.88%) |
Apr 08, 2016 | 18.53 | 18.62 | 18.42 | 18.47 | 4,036,830 | +0.21(+1.16%) |
Apr 07, 2016 | 18.35 | 18.45 | 18.18 | 18.26 | 4,237,562 | -0.34(-1.81%) |
Apr 06, 2016 | 18.38 | 18.62 | 18.30 | 18.60 | 4,449,776 | +0.10(+0.54%) |
Apr 05, 2016 | 18.61 | 18.61 | 18.46 | 18.50 | 6,900,190 | -0.72(-3.73%) |
Apr 04, 2016 | 19.26 | 19.34 | 19.18 | 19.21 | 2,884,020 | -0.08(-0.42%) |