Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.12 | 18.38 | 16.77 | 17.35 | 465,285 | -0.81(-4.48%) |
Jun 29, 2016 | 18.46 | 18.46 | 17.64 | 18.16 | 223,046 | +0.37(+2.08%) |
Jun 28, 2016 | 17.20 | 17.86 | 16.87 | 17.79 | 325,784 | +1.18(+7.13%) |
Jun 27, 2016 | 18.60 | 18.73 | 16.57 | 16.61 | 576,276 | -2.44(-12.82%) |
Jun 24, 2016 | 18.94 | 19.53 | 18.83 | 19.05 | 200,952 | -0.67(-3.38%) |
Jun 23, 2016 | 19.79 | 19.82 | 19.45 | 19.71 | 150,876 | +0.41(+2.11%) |
Jun 22, 2016 | 19.31 | 19.97 | 19.12 | 19.31 | 202,744 | +0.04(+0.19%) |
Jun 21, 2016 | 19.38 | 19.42 | 18.64 | 19.27 | 162,115 | -0.15(-0.76%) |
Jun 20, 2016 | 19.27 | 19.55 | 18.55 | 19.42 | 274,082 | +0.55(+2.94%) |
Jun 17, 2016 | 19.20 | 19.53 | 18.75 | 18.86 | 269,123 | -0.22(-1.16%) |
Jun 16, 2016 | 19.53 | 19.79 | 18.75 | 19.08 | 306,857 | -0.67(-3.37%) |
Jun 15, 2016 | 20.64 | 20.64 | 19.68 | 19.75 | 284,042 | -0.85(-4.13%) |
Jun 14, 2016 | 21.27 | 21.71 | 20.42 | 20.60 | 289,648 | -0.78(-3.63%) |
Jun 13, 2016 | 21.71 | 21.93 | 21.16 | 21.38 | 165,517 | -0.55(-2.53%) |
Jun 10, 2016 | 22.60 | 22.60 | 21.82 | 21.93 | 181,173 | -0.92(-4.05%) |
Jun 09, 2016 | 23.23 | 23.30 | 22.60 | 22.86 | 108,396 | -0.44(-1.90%) |
Jun 08, 2016 | 23.34 | 23.49 | 23.04 | 23.30 | 153,007 | +0.00(+0.00%) |
Jun 07, 2016 | 23.19 | 23.86 | 23.19 | 23.30 | 140,639 | +0.18(+0.80%) |
Jun 06, 2016 | 22.56 | 23.25 | 22.41 | 23.12 | 340,096 | +0.92(+4.17%) |
Jun 03, 2016 | 22.49 | 22.86 | 22.19 | 22.19 | 162,813 | -0.33(-1.48%) |
Jun 02, 2016 | 23.00 | 23.00 | 22.19 | 22.52 | 194,727 | -0.52(-2.25%) |
Jun 01, 2016 | 23.49 | 23.49 | 22.41 | 23.04 | 332,694 | -0.89(-3.71%) |
May 31, 2016 | 22.45 | 24.14 | 22.38 | 23.93 | 422,949 | +1.04(+4.52%) |
May 27, 2016 | 22.15 | 22.89 | 22.89 | 22.89 | 107,556 | +0.63(+2.82%) |
May 26, 2016 | 22.56 | 22.69 | 21.86 | 22.27 | 95,645 | -0.22(-0.99%) |
May 25, 2016 | 22.08 | 22.86 | 22.08 | 22.49 | 121,397 | +0.59(+2.70%) |
May 24, 2016 | 22.60 | 22.60 | 21.40 | 21.90 | 98,872 | +0.33(+1.54%) |
May 23, 2016 | 21.64 | 21.88 | 21.41 | 21.56 | 155,707 | -0.15(-0.68%) |
May 20, 2016 | 21.45 | 21.91 | 21.23 | 21.71 | 140,948 | +0.26(+1.21%) |
May 19, 2016 | 21.71 | 21.71 | 21.01 | 21.45 | 168,218 | -0.63(-2.85%) |
May 18, 2016 | 22.19 | 22.51 | 21.93 | 22.08 | 146,469 | -0.30(-1.32%) |
May 17, 2016 | 22.34 | 22.93 | 22.23 | 22.38 | 189,195 | -0.15(-0.66%) |
May 16, 2016 | 21.86 | 22.63 | 21.86 | 22.52 | 130,331 | +0.89(+4.10%) |
May 13, 2016 | 21.56 | 22.12 | 21.41 | 21.64 | 127,676 | +0.30(+1.39%) |
May 12, 2016 | 22.12 | 22.49 | 21.19 | 21.34 | 146,342 | -0.67(-3.03%) |
May 11, 2016 | 22.19 | 22.27 | 21.49 | 22.01 | 200,743 | +0.04(+0.17%) |
May 10, 2016 | 21.90 | 22.12 | 21.43 | 21.97 | 170,729 | +0.19(+0.85%) |
May 09, 2016 | 22.04 | 22.04 | 20.97 | 21.78 | 191,147 | -0.11(-0.51%) |
May 06, 2016 | 21.82 | 22.21 | 21.64 | 21.90 | 160,987 | +0.04(+0.17%) |
May 05, 2016 | 22.38 | 22.56 | 21.82 | 21.86 | 117,365 | -0.15(-0.67%) |
May 04, 2016 | 22.49 | 22.67 | 21.90 | 22.01 | 153,416 | -0.30(-1.33%) |
May 03, 2016 | 23.30 | 23.30 | 22.23 | 22.30 | 131,999 | -1.29(-5.49%) |
May 02, 2016 | 23.49 | 23.78 | 22.97 | 23.60 | 96,129 | +0.07(+0.31%) |
Apr 29, 2016 | 24.11 | 24.54 | 23.37 | 23.52 | 165,585 | -0.52(-2.15%) |
Apr 28, 2016 | 24.04 | 24.67 | 23.52 | 24.04 | 156,842 | +0.07(+0.31%) |
Apr 27, 2016 | 24.19 | 24.30 | 23.74 | 23.97 | 151,335 | -0.11(-0.46%) |
Apr 26, 2016 | 23.67 | 24.11 | 23.30 | 24.08 | 235,916 | +0.59(+2.52%) |
Apr 25, 2016 | 24.11 | 24.19 | 23.12 | 23.49 | 139,717 | -0.41(-1.70%) |
Apr 22, 2016 | 23.82 | 24.00 | 23.56 | 23.89 | 137,305 | +0.15(+0.62%) |
Apr 21, 2016 | 23.37 | 24.41 | 23.26 | 23.74 | 157,326 | +0.37(+1.58%) |
Apr 20, 2016 | 23.12 | 23.78 | 22.93 | 23.37 | 156,824 | +0.22(+0.96%) |
Apr 19, 2016 | 22.97 | 23.34 | 22.52 | 23.15 | 156,231 | +0.18(+0.81%) |
Apr 18, 2016 | 22.56 | 23.71 | 22.40 | 22.97 | 160,419 | +0.41(+1.80%) |
Apr 15, 2016 | 22.67 | 22.86 | 22.27 | 22.56 | 202,643 | -0.37(-1.61%) |
Apr 14, 2016 | 24.30 | 24.37 | 22.60 | 22.93 | 290,428 | -0.89(-3.73%) |
Apr 13, 2016 | 22.41 | 24.08 | 22.19 | 23.82 | 271,311 | +1.48(+6.62%) |
Apr 12, 2016 | 22.15 | 22.56 | 21.97 | 22.34 | 139,751 | +0.41(+1.85%) |
Apr 11, 2016 | 22.04 | 22.88 | 21.93 | 21.93 | 136,682 | +0.07(+0.34%) |
Apr 08, 2016 | 20.97 | 21.86 | 20.97 | 21.86 | 157,539 | +1.07(+5.16%) |
Apr 07, 2016 | 21.23 | 21.60 | 20.42 | 20.79 | 153,223 | -0.81(-3.77%) |
Apr 06, 2016 | 21.38 | 21.78 | 21.04 | 21.60 | 136,266 | +0.44(+2.10%) |
Apr 05, 2016 | 22.08 | 22.12 | 21.08 | 21.16 | 160,197 | -0.96(-4.35%) |
Apr 04, 2016 | 22.38 | 22.93 | 22.08 | 22.12 | 104,799 | -0.22(-0.99%) |