Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.62 | 20.63 | 19.13 | 19.32 | 3,419,624 | -1.34(-6.47%) |
Jun 29, 2016 | 20.36 | 20.91 | 19.73 | 20.66 | 2,349,454 | +1.07(+5.48%) |
Jun 28, 2016 | 19.82 | 20.02 | 19.45 | 19.58 | 2,198,190 | +0.54(+2.82%) |
Jun 27, 2016 | 19.64 | 20.12 | 18.81 | 19.05 | 1,427,673 | -1.13(-5.61%) |
Jun 24, 2016 | 20.76 | 21.40 | 20.05 | 20.18 | 2,491,473 | -1.99(-8.98%) |
Jun 23, 2016 | 22.05 | 22.34 | 21.76 | 22.17 | 878,342 | +0.42(+1.93%) |
Jun 22, 2016 | 22.33 | 22.41 | 21.46 | 21.75 | 608,827 | -0.39(-1.76%) |
Jun 21, 2016 | 21.64 | 22.21 | 21.10 | 22.14 | 1,161,986 | +0.30(+1.38%) |
Jun 20, 2016 | 22.25 | 22.68 | 21.82 | 21.84 | 712,311 | +0.10(+0.45%) |
Jun 17, 2016 | 21.38 | 21.99 | 21.38 | 21.74 | 1,329,151 | +0.60(+2.86%) |
Jun 16, 2016 | 21.23 | 21.28 | 20.41 | 21.13 | 1,090,123 | -0.59(-2.70%) |
Jun 15, 2016 | 21.41 | 22.23 | 21.12 | 21.72 | 1,329,150 | +0.18(+0.82%) |
Jun 14, 2016 | 21.51 | 22.08 | 20.95 | 21.54 | 1,220,314 | -0.02(-0.09%) |
Jun 13, 2016 | 21.39 | 21.75 | 21.17 | 21.56 | 1,848,905 | -0.19(-0.85%) |
Jun 10, 2016 | 22.57 | 22.87 | 21.72 | 21.75 | 733,614 | -1.39(-5.99%) |
Jun 09, 2016 | 23.23 | 23.73 | 22.91 | 23.13 | 1,114,484 | -0.50(-2.11%) |
Jun 08, 2016 | 24.15 | 24.92 | 23.55 | 23.63 | 1,159,294 | +0.00(+0.00%) |
Jun 07, 2016 | 23.17 | 23.82 | 22.80 | 23.63 | 1,291,066 | +0.82(+3.59%) |
Jun 06, 2016 | 22.30 | 22.83 | 22.04 | 22.81 | 931,081 | +0.84(+3.82%) |
Jun 03, 2016 | 22.33 | 22.44 | 21.72 | 21.97 | 1,027,537 | -0.25(-1.14%) |
Jun 02, 2016 | 21.87 | 22.25 | 21.53 | 22.23 | 959,731 | -0.08(-0.35%) |
Jun 01, 2016 | 21.72 | 22.36 | 21.30 | 22.30 | 993,285 | +0.14(+0.62%) |
May 31, 2016 | 22.05 | 22.62 | 21.97 | 22.17 | 1,199,599 | +0.24(+1.11%) |
May 27, 2016 | 22.38 | 21.92 | 21.92 | 21.92 | 1,005,972 | -0.53(-2.35%) |
May 26, 2016 | 22.32 | 22.66 | 21.94 | 22.45 | 1,163,383 | +0.46(+2.08%) |
May 25, 2016 | 21.83 | 22.26 | 21.64 | 21.99 | 801,736 | +0.50(+2.32%) |
May 24, 2016 | 21.63 | 21.81 | 21.04 | 21.49 | 921,112 | +0.12(+0.55%) |
May 23, 2016 | 21.21 | 21.68 | 20.99 | 21.38 | 1,204,887 | -0.13(-0.59%) |
May 20, 2016 | 21.32 | 21.54 | 20.55 | 21.50 | 868,186 | +0.28(+1.33%) |
May 19, 2016 | 21.26 | 21.48 | 20.54 | 21.22 | 872,458 | -0.46(-2.11%) |
May 18, 2016 | 21.94 | 22.33 | 21.44 | 21.68 | 1,199,097 | -0.27(-1.24%) |
May 17, 2016 | 21.49 | 22.23 | 21.40 | 21.95 | 1,210,979 | +0.65(+3.07%) |
May 16, 2016 | 20.93 | 21.56 | 20.93 | 21.30 | 1,218,548 | +1.10(+5.46%) |
May 13, 2016 | 20.83 | 21.19 | 20.16 | 20.20 | 867,174 | -0.87(-4.12%) |
May 12, 2016 | 21.21 | 21.74 | 20.53 | 21.06 | 1,018,138 | +0.33(+1.60%) |
May 11, 2016 | 20.26 | 21.28 | 19.94 | 20.73 | 1,342,196 | +0.37(+1.82%) |
May 10, 2016 | 19.25 | 20.45 | 19.25 | 20.36 | 1,304,953 | +1.23(+6.43%) |
May 09, 2016 | 19.35 | 19.50 | 18.76 | 19.13 | 1,629,460 | -0.46(-2.34%) |
May 06, 2016 | 19.24 | 20.14 | 19.23 | 19.59 | 1,120,818 | +0.02(+0.10%) |
May 05, 2016 | 20.09 | 20.45 | 19.14 | 19.57 | 1,756,087 | +0.41(+2.14%) |
May 04, 2016 | 19.82 | 21.10 | 18.93 | 19.16 | 2,639,581 | -1.16(-5.71%) |
May 03, 2016 | 20.64 | 20.93 | 20.04 | 20.32 | 1,815,857 | -0.99(-4.62%) |
May 02, 2016 | 21.04 | 21.50 | 20.50 | 21.31 | 1,535,226 | +0.28(+1.35%) |
Apr 29, 2016 | 21.47 | 22.01 | 20.44 | 21.03 | 1,598,791 | -0.21(-1.01%) |
Apr 28, 2016 | 21.66 | 22.19 | 21.17 | 21.24 | 1,074,601 | -0.58(-2.64%) |
Apr 27, 2016 | 21.86 | 22.48 | 21.46 | 21.82 | 1,512,723 | +0.31(+1.45%) |
Apr 26, 2016 | 21.12 | 21.89 | 20.77 | 21.50 | 1,284,406 | +0.60(+2.89%) |
Apr 25, 2016 | 21.49 | 21.49 | 20.56 | 20.90 | 1,293,217 | -0.64(-2.99%) |
Apr 22, 2016 | 20.95 | 21.69 | 20.73 | 21.54 | 1,193,471 | +0.79(+3.81%) |
Apr 21, 2016 | 21.23 | 21.25 | 20.34 | 20.75 | 1,136,406 | -0.29(-1.39%) |
Apr 20, 2016 | 21.31 | 21.57 | 20.77 | 21.05 | 2,175,385 | -0.44(-2.04%) |
Apr 19, 2016 | 21.10 | 21.93 | 20.86 | 21.48 | 1,521,792 | +0.57(+2.71%) |
Apr 18, 2016 | 19.51 | 21.18 | 19.42 | 20.92 | 988,852 | +0.30(+1.47%) |
Apr 15, 2016 | 20.79 | 20.91 | 20.20 | 20.62 | 843,933 | -0.49(-2.31%) |
Apr 14, 2016 | 20.82 | 21.13 | 20.51 | 21.10 | 1,341,205 | +0.35(+1.69%) |
Apr 13, 2016 | 21.10 | 21.10 | 20.14 | 20.75 | 1,328,867 | -0.12(-0.56%) |
Apr 12, 2016 | 19.71 | 20.92 | 19.59 | 20.87 | 2,272,638 | +1.38(+7.06%) |
Apr 11, 2016 | 19.96 | 19.98 | 19.37 | 19.49 | 1,307,590 | -0.22(-1.14%) |
Apr 08, 2016 | 19.72 | 19.96 | 19.13 | 19.72 | 1,366,360 | +0.68(+3.59%) |
Apr 07, 2016 | 18.97 | 19.59 | 18.74 | 19.04 | 1,235,866 | -0.13(-0.66%) |
Apr 06, 2016 | 18.21 | 19.27 | 18.03 | 19.16 | 1,273,629 | +0.97(+5.31%) |
Apr 05, 2016 | 18.17 | 18.56 | 17.85 | 18.20 | 2,089,292 | -0.16(-0.85%) |
Apr 04, 2016 | 18.48 | 19.12 | 18.14 | 18.35 | 1,500,298 | -0.14(-0.74%) |