Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.26 | 19.66 | 19.15 | 19.65 | 2,989,217 | +0.41(+2.13%) |
Jun 29, 2016 | 19.18 | 19.31 | 19.15 | 19.24 | 2,247,407 | +0.50(+2.64%) |
Jun 28, 2016 | 18.75 | 18.77 | 18.51 | 18.74 | 3,037,926 | +0.56(+3.07%) |
Jun 27, 2016 | 18.12 | 18.19 | 17.76 | 18.19 | 2,904,644 | -0.01(-0.04%) |
Jun 24, 2016 | 18.42 | 18.81 | 18.18 | 18.19 | 5,734,217 | -3.54(-16.29%) |
Jun 23, 2016 | 21.47 | 21.79 | 21.29 | 21.73 | 1,966,553 | +0.83(+3.95%) |
Jun 22, 2016 | 21.10 | 21.17 | 20.91 | 20.91 | 1,758,589 | -0.04(-0.18%) |
Jun 21, 2016 | 20.87 | 21.05 | 20.71 | 20.95 | 2,103,228 | +0.18(+0.85%) |
Jun 20, 2016 | 20.91 | 20.94 | 20.77 | 20.77 | 1,903,364 | +0.43(+2.12%) |
Jun 17, 2016 | 20.12 | 20.37 | 20.03 | 20.34 | 2,673,114 | +0.40(+2.01%) |
Jun 16, 2016 | 19.44 | 19.96 | 19.30 | 19.94 | 2,842,419 | +0.18(+0.90%) |
Jun 15, 2016 | 19.82 | 19.94 | 19.73 | 19.76 | 3,262,260 | +0.14(+0.71%) |
Jun 14, 2016 | 19.71 | 19.84 | 19.50 | 19.62 | 2,223,305 | -0.38(-1.89%) |
Jun 13, 2016 | 20.03 | 20.28 | 19.94 | 20.00 | 2,348,962 | -0.39(-1.93%) |
Jun 10, 2016 | 20.67 | 20.68 | 20.34 | 20.39 | 1,711,757 | -0.87(-4.10%) |
Jun 09, 2016 | 21.34 | 21.42 | 21.21 | 21.26 | 826,612 | -0.32(-1.46%) |
Jun 08, 2016 | 21.59 | 21.62 | 21.49 | 21.58 | 710,623 | +0.00(+0.00%) |
Jun 07, 2016 | 21.62 | 21.70 | 21.58 | 21.58 | 1,469,380 | +0.11(+0.50%) |
Jun 06, 2016 | 21.43 | 21.58 | 21.42 | 21.47 | 864,931 | +0.04(+0.18%) |
Jun 03, 2016 | 21.44 | 21.44 | 21.28 | 21.43 | 1,870,070 | -0.08(-0.39%) |
Jun 02, 2016 | 21.47 | 21.55 | 21.41 | 21.52 | 970,403 | +0.12(+0.58%) |
Jun 01, 2016 | 21.28 | 21.42 | 21.25 | 21.39 | 936,235 | -0.14(-0.64%) |
May 31, 2016 | 21.73 | 21.79 | 21.45 | 21.53 | 1,461,725 | -0.15(-0.68%) |
May 27, 2016 | 21.78 | 21.68 | 21.68 | 21.68 | 1,080,408 | -0.10(-0.46%) |
May 26, 2016 | 21.84 | 21.88 | 21.71 | 21.78 | 1,761,760 | -0.09(-0.42%) |
May 25, 2016 | 21.81 | 21.94 | 21.80 | 21.87 | 857,370 | +0.46(+2.16%) |
May 24, 2016 | 21.17 | 21.45 | 21.17 | 21.41 | 655,035 | +0.42(+1.98%) |
May 23, 2016 | 20.93 | 21.05 | 20.92 | 20.99 | 703,524 | -0.12(-0.55%) |
May 20, 2016 | 21.14 | 21.18 | 21.06 | 21.11 | 993,294 | +0.16(+0.77%) |
May 19, 2016 | 21.05 | 21.10 | 20.88 | 20.95 | 1,536,496 | -0.15(-0.69%) |
May 18, 2016 | 21.08 | 21.32 | 20.98 | 21.09 | 1,638,919 | +0.08(+0.40%) |
May 17, 2016 | 21.18 | 21.25 | 21.00 | 21.01 | 1,267,268 | -0.19(-0.91%) |
May 16, 2016 | 21.01 | 21.22 | 21.01 | 21.20 | 1,107,349 | +0.29(+1.40%) |
May 13, 2016 | 21.05 | 21.18 | 20.85 | 20.91 | 3,156,311 | -0.25(-1.17%) |
May 12, 2016 | 21.28 | 21.33 | 21.06 | 21.15 | 1,482,011 | +0.06(+0.29%) |
May 11, 2016 | 21.08 | 21.22 | 21.03 | 21.09 | 1,184,988 | -0.29(-1.37%) |
May 10, 2016 | 21.20 | 21.39 | 21.20 | 21.39 | 2,356,616 | +0.26(+1.24%) |
May 09, 2016 | 21.25 | 21.29 | 21.08 | 21.12 | 1,407,833 | -0.23(-1.08%) |
May 06, 2016 | 21.11 | 21.39 | 21.10 | 21.35 | 1,545,717 | +0.21(+0.98%) |
May 05, 2016 | 21.29 | 21.30 | 21.10 | 21.15 | 1,367,431 | -0.15(-0.69%) |
May 04, 2016 | 21.35 | 21.45 | 21.23 | 21.29 | 1,275,998 | -0.34(-1.57%) |
May 03, 2016 | 21.82 | 21.82 | 21.59 | 21.63 | 1,746,957 | -0.65(-2.91%) |
May 02, 2016 | 22.26 | 22.30 | 22.13 | 22.28 | 1,216,944 | +0.05(+0.24%) |
Apr 29, 2016 | 22.33 | 22.37 | 22.11 | 22.23 | 2,113,867 | -0.12(-0.52%) |
Apr 28, 2016 | 22.29 | 22.51 | 22.28 | 22.34 | 1,601,476 | -0.26(-1.16%) |
Apr 27, 2016 | 22.54 | 22.66 | 22.44 | 22.60 | 1,162,404 | +0.15(+0.65%) |
Apr 26, 2016 | 22.48 | 22.51 | 22.39 | 22.46 | 1,656,296 | +0.41(+1.85%) |
Apr 25, 2016 | 22.04 | 22.07 | 21.93 | 22.05 | 1,292,220 | -0.13(-0.59%) |
Apr 22, 2016 | 22.12 | 22.24 | 22.12 | 22.18 | 1,235,798 | +0.07(+0.31%) |
Apr 21, 2016 | 22.29 | 22.29 | 22.06 | 22.11 | 1,917,568 | +0.06(+0.28%) |
Apr 20, 2016 | 22.02 | 22.14 | 22.00 | 22.05 | 1,579,329 | +0.26(+1.20%) |
Apr 19, 2016 | 21.73 | 21.82 | 21.65 | 21.79 | 1,770,673 | +0.35(+1.62%) |
Apr 18, 2016 | 21.22 | 21.49 | 21.19 | 21.44 | 1,043,965 | +0.17(+0.80%) |
Apr 15, 2016 | 21.35 | 21.38 | 21.25 | 21.27 | 1,036,697 | +0.04(+0.18%) |
Apr 14, 2016 | 21.30 | 21.31 | 21.18 | 21.23 | 1,129,943 | +0.01(+0.04%) |
Apr 13, 2016 | 21.18 | 21.25 | 21.08 | 21.22 | 1,126,875 | +0.50(+2.42%) |
Apr 12, 2016 | 20.58 | 20.76 | 20.37 | 20.72 | 1,465,537 | +0.22(+1.09%) |
Apr 11, 2016 | 20.70 | 20.80 | 20.50 | 20.50 | 1,320,181 | +0.15(+0.72%) |
Apr 08, 2016 | 20.37 | 20.46 | 20.26 | 20.35 | 4,424,115 | +0.48(+2.40%) |
Apr 07, 2016 | 20.11 | 20.16 | 19.84 | 19.87 | 1,120,443 | -0.53(-2.61%) |
Apr 06, 2016 | 20.25 | 20.41 | 20.16 | 20.41 | 955,096 | +0.19(+0.91%) |
Apr 05, 2016 | 20.33 | 20.33 | 20.22 | 20.22 | 782,691 | -0.45(-2.20%) |
Apr 04, 2016 | 20.71 | 20.83 | 20.64 | 20.68 | 841,889 | -0.15(-0.70%) |