Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.28 | 21.28 | 21.28 | 0 | +0.46(+2.21%) | |
Jun 29, 2016 | 20.20 | 21.18 | 20.10 | 20.82 | 544,011 | +1.15(+5.85%) |
Jun 28, 2016 | 19.08 | 20.14 | 18.95 | 19.67 | 662,000 | +0.31(+1.60%) |
Jun 27, 2016 | 20.12 | 20.36 | 18.78 | 19.36 | 746,385 | -0.47(-2.37%) |
Jun 24, 2016 | 20.83 | 20.85 | 19.55 | 19.83 | 532,347 | +0.41(+2.11%) |
Jun 23, 2016 | 19.07 | 19.68 | 18.86 | 19.42 | 323,701 | +0.21(+1.09%) |
Jun 22, 2016 | 19.05 | 19.24 | 18.68 | 19.21 | 421,687 | +0.20(+1.05%) |
Jun 21, 2016 | 18.56 | 19.14 | 18.56 | 19.01 | 503,800 | -0.21(-1.09%) |
Jun 20, 2016 | 18.74 | 19.32 | 18.39 | 19.22 | 466,336 | -0.44(-2.24%) |
Jun 17, 2016 | 19.56 | 19.66 | 19.10 | 19.66 | 1,642,955 | +0.37(+1.92%) |
Jun 16, 2016 | 20.85 | 20.86 | 19.07 | 19.29 | 1,132,167 | -0.75(-3.74%) |
Jun 15, 2016 | 19.09 | 20.13 | 19.02 | 20.04 | 797,318 | +1.01(+5.31%) |
Jun 14, 2016 | 19.57 | 19.59 | 18.73 | 19.03 | 646,165 | -0.49(-2.51%) |
Jun 13, 2016 | 19.84 | 19.87 | 19.21 | 19.52 | 1,038,225 | +0.16(+0.83%) |
Jun 10, 2016 | 19.80 | 20.26 | 19.22 | 19.36 | 863,198 | -0.39(-1.97%) |
Jun 09, 2016 | 19.85 | 19.96 | 19.61 | 19.75 | 677,483 | -0.04(-0.20%) |
Jun 08, 2016 | 19.96 | 20.18 | 19.75 | 19.79 | 942,746 | +0.63(+3.29%) |
Jun 07, 2016 | 19.42 | 19.81 | 19.10 | 19.16 | 790,503 | -0.52(-2.64%) |
Jun 06, 2016 | 20.15 | 20.16 | 19.38 | 19.68 | 628,459 | -0.38(-1.89%) |
Jun 03, 2016 | 19.48 | 20.16 | 19.40 | 20.06 | 835,423 | +1.43(+7.68%) |
Jun 02, 2016 | 18.45 | 18.92 | 18.30 | 18.63 | 489,519 | +0.16(+0.87%) |
Jun 01, 2016 | 18.56 | 18.78 | 18.10 | 18.47 | 784,073 | -0.06(-0.32%) |
May 31, 2016 | 17.76 | 18.89 | 17.54 | 18.53 | 775,825 | +0.81(+4.57%) |
May 30, 2016 | 17.61 | 17.74 | 17.26 | 17.72 | 149,737 | -0.11(-0.62%) |
May 27, 2016 | 18.44 | 18.59 | 17.78 | 17.83 | 500,397 | -0.66(-3.57%) |
May 26, 2016 | 18.75 | 18.91 | 18.40 | 18.49 | 577,169 | -0.05(-0.27%) |
May 25, 2016 | 18.00 | 18.70 | 17.67 | 18.54 | 616,461 | +0.42(+2.32%) |
May 24, 2016 | 19.06 | 19.06 | 18.08 | 18.12 | 622,379 | -1.15(-5.97%) |
May 20, 2016 | 19.27 | 19.27 | 19.27 | 0 | +0.05(+0.26%) | |
May 19, 2016 | 18.20 | 19.51 | 18.10 | 19.22 | 1,149,518 | +0.23(+1.21%) |
May 18, 2016 | 20.56 | 20.84 | 18.98 | 18.99 | 1,694,565 | -1.96(-9.36%) |
May 17, 2016 | 20.45 | 21.27 | 20.17 | 20.95 | 1,700,849 | +0.56(+2.75%) |
May 16, 2016 | 20.67 | 20.84 | 20.19 | 20.39 | 1,114,570 | +0.14(+0.69%) |
May 13, 2016 | 20.17 | 20.63 | 20.09 | 20.25 | 1,373,779 | +0.10(+0.50%) |
May 12, 2016 | 19.56 | 20.42 | 19.12 | 20.15 | 1,748,676 | +0.72(+3.71%) |
May 11, 2016 | 19.52 | 19.85 | 18.83 | 19.43 | 1,323,821 | +0.26(+1.36%) |
May 10, 2016 | 18.47 | 19.30 | 18.30 | 19.17 | 968,514 | +0.70(+3.79%) |
May 09, 2016 | 19.05 | 19.05 | 18.23 | 18.47 | 978,176 | -1.04(-5.33%) |
May 06, 2016 | 19.03 | 19.75 | 19.03 | 19.51 | 1,192,856 | +0.73(+3.89%) |
May 05, 2016 | 18.55 | 19.00 | 18.29 | 18.78 | 905,894 | +0.52(+2.85%) |
May 04, 2016 | 18.50 | 19.22 | 17.99 | 18.26 | 1,115,900 | -0.69(-3.64%) |
May 03, 2016 | 19.04 | 19.38 | 18.62 | 18.95 | 1,076,388 | -0.10(-0.52%) |
May 02, 2016 | 19.85 | 19.85 | 18.75 | 19.05 | 1,167,185 | -0.62(-3.15%) |
Apr 29, 2016 | 19.12 | 19.75 | 19.10 | 19.67 | 1,290,235 | +0.88(+4.68%) |
Apr 28, 2016 | 18.20 | 18.99 | 18.01 | 18.79 | 940,923 | +0.74(+4.10%) |
Apr 27, 2016 | 18.27 | 18.30 | 17.55 | 18.05 | 982,573 | -0.03(-0.17%) |
Apr 26, 2016 | 17.58 | 18.13 | 17.35 | 18.08 | 904,195 | +0.53(+3.02%) |
Apr 25, 2016 | 17.46 | 17.78 | 17.33 | 17.55 | 758,588 | +0.01(+0.06%) |
Apr 22, 2016 | 18.03 | 18.22 | 17.48 | 17.54 | 900,605 | -0.53(-2.93%) |
Apr 21, 2016 | 18.14 | 18.25 | 17.52 | 18.07 | 890,397 | +0.60(+3.43%) |
Apr 20, 2016 | 17.81 | 18.41 | 17.32 | 17.47 | 1,418,116 | -0.35(-1.96%) |
Apr 19, 2016 | 17.15 | 17.92 | 17.12 | 17.82 | 1,281,138 | +1.38(+8.39%) |
Apr 18, 2016 | 16.56 | 16.68 | 16.23 | 16.44 | 580,491 | +0.08(+0.49%) |
Apr 15, 2016 | 15.82 | 16.49 | 15.64 | 16.36 | 528,975 | +0.60(+3.81%) |
Apr 14, 2016 | 16.13 | 16.18 | 15.41 | 15.76 | 618,908 | -0.43(-2.66%) |
Apr 13, 2016 | 16.34 | 16.52 | 16.12 | 16.19 | 611,725 | -0.27(-1.64%) |
Apr 12, 2016 | 16.57 | 16.72 | 16.20 | 16.46 | 983,927 | +0.15(+0.92%) |
Apr 11, 2016 | 15.98 | 16.36 | 15.93 | 16.31 | 678,263 | +0.74(+4.75%) |
Apr 08, 2016 | 15.17 | 15.78 | 14.96 | 15.57 | 679,197 | +0.62(+4.15%) |
Apr 07, 2016 | 14.81 | 15.21 | 14.73 | 14.95 | 493,466 | +0.54(+3.75%) |
Apr 06, 2016 | 14.25 | 14.41 | 14.04 | 14.41 | 467,338 | +0.04(+0.28%) |
Apr 05, 2016 | 14.11 | 14.48 | 13.93 | 14.37 | 443,345 | +0.58(+4.21%) |
Apr 04, 2016 | 14.25 | 14.30 | 13.71 | 13.79 | 260,310 | -0.46(-3.23%) |