Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.50 | 22.99 | 22.48 | 22.95 | 28,519 | +0.31(+1.37%) |
Jun 29, 2016 | 22.23 | 22.75 | 22.23 | 22.64 | 25,828 | +0.64(+2.91%) |
Jun 28, 2016 | 20.92 | 22.23 | 20.92 | 22.00 | 47,596 | +1.27(+6.14%) |
Jun 27, 2016 | 22.01 | 22.01 | 20.64 | 20.73 | 43,137 | -1.50(-6.77%) |
Jun 24, 2016 | 22.31 | 22.53 | 21.94 | 22.23 | 105,451 | -0.76(-3.29%) |
Jun 23, 2016 | 23.09 | 23.63 | 22.77 | 22.99 | 33,004 | +0.17(+0.72%) |
Jun 22, 2016 | 22.81 | 23.09 | 22.74 | 22.83 | 23,019 | +0.04(+0.17%) |
Jun 21, 2016 | 22.66 | 22.82 | 22.25 | 22.79 | 21,363 | +0.24(+1.08%) |
Jun 20, 2016 | 22.98 | 23.14 | 22.53 | 22.54 | 23,018 | -0.12(-0.51%) |
Jun 17, 2016 | 23.30 | 23.30 | 22.54 | 22.66 | 48,078 | -0.60(-2.59%) |
Jun 16, 2016 | 22.86 | 23.32 | 22.47 | 23.26 | 22,742 | +0.24(+1.05%) |
Jun 15, 2016 | 22.99 | 23.25 | 22.78 | 23.02 | 22,109 | +0.06(+0.25%) |
Jun 14, 2016 | 22.76 | 23.06 | 22.18 | 22.96 | 21,493 | -0.05(-0.21%) |
Jun 13, 2016 | 23.31 | 23.87 | 22.93 | 23.01 | 25,315 | -0.59(-2.51%) |
Jun 10, 2016 | 23.27 | 23.96 | 22.87 | 23.60 | 28,123 | +0.06(+0.25%) |
Jun 09, 2016 | 23.87 | 23.87 | 23.40 | 23.54 | 28,110 | -0.45(-1.86%) |
Jun 08, 2016 | 23.74 | 24.15 | 23.69 | 23.99 | 30,033 | +0.20(+0.86%) |
Jun 07, 2016 | 23.50 | 24.17 | 23.49 | 23.79 | 70,714 | +0.23(+0.99%) |
Jun 06, 2016 | 23.04 | 23.66 | 23.04 | 23.55 | 22,172 | +0.46(+1.98%) |
Jun 03, 2016 | 23.50 | 23.50 | 23.02 | 23.10 | 35,764 | -0.47(-1.98%) |
Jun 02, 2016 | 22.96 | 23.61 | 22.96 | 23.56 | 33,666 | +0.48(+2.06%) |
Jun 01, 2016 | 22.46 | 23.14 | 22.46 | 23.09 | 54,264 | +0.44(+1.93%) |
May 31, 2016 | 21.70 | 22.75 | 21.52 | 22.65 | 76,442 | +0.91(+4.20%) |
May 27, 2016 | 21.37 | 21.74 | 21.74 | 21.74 | 30,900 | +0.44(+2.05%) |
May 26, 2016 | 20.85 | 21.54 | 20.85 | 21.30 | 31,308 | +0.68(+3.30%) |
May 25, 2016 | 19.96 | 20.69 | 19.95 | 20.62 | 31,134 | -0.07(-0.33%) |
May 24, 2016 | 19.81 | 20.84 | 19.81 | 20.69 | 25,323 | +1.10(+5.60%) |
May 23, 2016 | 19.28 | 19.88 | 19.28 | 19.59 | 16,612 | +0.23(+1.20%) |
May 20, 2016 | 19.09 | 19.38 | 19.08 | 19.36 | 29,271 | +0.31(+1.63%) |
May 19, 2016 | 19.16 | 19.39 | 18.95 | 19.05 | 23,851 | -0.20(-1.06%) |
May 18, 2016 | 18.94 | 19.32 | 18.93 | 19.25 | 27,782 | +0.29(+1.54%) |
May 17, 2016 | 19.49 | 19.63 | 18.95 | 18.96 | 38,013 | -0.62(-3.17%) |
May 16, 2016 | 19.63 | 19.72 | 19.46 | 19.58 | 21,890 | +0.21(+1.10%) |
May 13, 2016 | 19.45 | 19.70 | 19.34 | 19.37 | 19,196 | -0.06(-0.30%) |
May 12, 2016 | 19.61 | 19.74 | 19.40 | 19.43 | 20,471 | -0.14(-0.69%) |
May 11, 2016 | 19.64 | 19.95 | 19.49 | 19.56 | 31,531 | -0.20(-1.03%) |
May 10, 2016 | 20.38 | 20.48 | 19.49 | 19.77 | 39,825 | -0.61(-3.00%) |
May 09, 2016 | 20.63 | 20.87 | 20.35 | 20.38 | 19,169 | -0.15(-0.71%) |
May 06, 2016 | 20.74 | 21.13 | 20.42 | 20.52 | 30,048 | -0.21(-1.03%) |
May 05, 2016 | 21.43 | 21.84 | 20.63 | 20.74 | 25,962 | -0.51(-2.42%) |
May 04, 2016 | 21.46 | 21.73 | 21.23 | 21.25 | 14,383 | -0.26(-1.22%) |
May 03, 2016 | 21.81 | 22.33 | 21.48 | 21.51 | 30,668 | -0.55(-2.51%) |
May 02, 2016 | 21.85 | 22.17 | 21.75 | 22.07 | 20,952 | +0.20(+0.93%) |
Apr 29, 2016 | 22.01 | 22.18 | 21.68 | 21.86 | 30,149 | -0.11(-0.49%) |
Apr 28, 2016 | 22.24 | 22.50 | 21.92 | 21.97 | 23,929 | -0.43(-1.91%) |
Apr 27, 2016 | 22.53 | 22.70 | 22.30 | 22.40 | 26,876 | -0.19(-0.86%) |
Apr 26, 2016 | 21.91 | 22.65 | 21.91 | 22.59 | 24,586 | +0.81(+3.70%) |
Apr 25, 2016 | 21.84 | 21.92 | 21.39 | 21.79 | 28,128 | -0.20(-0.93%) |
Apr 22, 2016 | 21.50 | 22.04 | 21.50 | 21.99 | 17,414 | +0.45(+2.07%) |
Apr 21, 2016 | 21.37 | 21.67 | 21.23 | 21.54 | 17,073 | +0.12(+0.54%) |
Apr 20, 2016 | 21.46 | 21.65 | 21.28 | 21.43 | 10,489 | +0.03(+0.14%) |
Apr 19, 2016 | 21.61 | 21.68 | 21.19 | 21.40 | 20,555 | -0.07(-0.32%) |
Apr 18, 2016 | 21.65 | 21.77 | 21.38 | 21.47 | 18,692 | -0.23(-1.07%) |
Apr 15, 2016 | 21.03 | 21.82 | 21.03 | 21.70 | 24,108 | +0.57(+2.71%) |
Apr 14, 2016 | 20.86 | 21.20 | 20.58 | 21.13 | 19,784 | +0.28(+1.35%) |
Apr 13, 2016 | 20.36 | 21.05 | 20.28 | 20.84 | 42,714 | +0.55(+2.73%) |
Apr 12, 2016 | 19.95 | 20.51 | 19.79 | 20.29 | 20,110 | +0.33(+1.65%) |
Apr 11, 2016 | 19.91 | 20.67 | 19.91 | 19.96 | 26,036 | +0.22(+1.13%) |
Apr 08, 2016 | 19.35 | 19.75 | 19.21 | 19.74 | 21,347 | +0.53(+2.78%) |
Apr 07, 2016 | 20.15 | 20.18 | 19.10 | 19.20 | 41,539 | -1.02(-5.04%) |
Apr 06, 2016 | 19.78 | 20.49 | 19.72 | 20.22 | 25,744 | +0.40(+2.01%) |
Apr 05, 2016 | 19.39 | 20.00 | 19.16 | 19.83 | 25,863 | +0.44(+2.25%) |
Apr 04, 2016 | 19.81 | 19.81 | 19.28 | 19.39 | 23,546 | -0.35(-1.77%) |