Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.74 | 22.19 | 21.71 | 22.15 | 23,949,668 | +0.45(+2.07%) |
Jun 29, 2016 | 21.31 | 21.88 | 21.11 | 21.70 | 27,863,528 | +0.97(+4.66%) |
Jun 28, 2016 | 20.59 | 20.75 | 20.43 | 20.73 | 15,766,257 | +0.78(+3.91%) |
Jun 27, 2016 | 20.07 | 20.18 | 19.69 | 19.95 | 31,207,294 | -0.62(-3.00%) |
Jun 24, 2016 | 19.98 | 20.92 | 19.97 | 20.57 | 55,448,076 | -1.03(-4.76%) |
Jun 23, 2016 | 21.67 | 21.67 | 21.35 | 21.60 | 17,074,654 | +0.46(+2.18%) |
Jun 22, 2016 | 21.53 | 21.61 | 21.14 | 21.14 | 21,597,300 | -0.16(-0.76%) |
Jun 21, 2016 | 21.04 | 21.39 | 20.92 | 21.30 | 17,736,182 | +0.46(+2.18%) |
Jun 20, 2016 | 21.09 | 21.11 | 20.83 | 20.84 | 18,360,432 | +0.42(+2.05%) |
Jun 17, 2016 | 20.15 | 20.45 | 20.11 | 20.43 | 16,956,582 | +0.45(+2.25%) |
Jun 16, 2016 | 19.45 | 20.05 | 19.22 | 19.98 | 21,572,916 | +0.55(+2.83%) |
Jun 15, 2016 | 19.29 | 19.58 | 19.23 | 19.43 | 19,880,242 | +0.14(+0.71%) |
Jun 14, 2016 | 19.62 | 19.73 | 19.12 | 19.29 | 24,324,886 | -0.58(-2.92%) |
Jun 13, 2016 | 19.83 | 20.16 | 19.78 | 19.87 | 13,691,619 | -0.22(-1.12%) |
Jun 10, 2016 | 20.19 | 20.34 | 20.03 | 20.10 | 14,954,280 | -0.51(-2.48%) |
Jun 09, 2016 | 20.40 | 20.63 | 20.38 | 20.61 | 9,448,067 | -0.14(-0.69%) |
Jun 08, 2016 | 20.91 | 20.96 | 20.74 | 20.75 | 14,975,308 | +0.12(+0.61%) |
Jun 07, 2016 | 20.46 | 20.74 | 20.45 | 20.63 | 17,415,330 | +0.34(+1.66%) |
Jun 06, 2016 | 20.13 | 20.34 | 20.09 | 20.29 | 14,683,779 | +0.41(+2.04%) |
Jun 03, 2016 | 19.85 | 19.97 | 19.66 | 19.88 | 19,826,004 | +0.22(+1.14%) |
Jun 02, 2016 | 19.39 | 19.67 | 19.33 | 19.66 | 20,312,738 | +0.11(+0.57%) |
Jun 01, 2016 | 19.21 | 19.58 | 19.19 | 19.55 | 20,219,928 | -0.04(-0.19%) |
May 31, 2016 | 19.95 | 20.10 | 19.52 | 19.58 | 23,711,004 | -0.60(-2.97%) |
May 27, 2016 | 20.11 | 20.18 | 20.18 | 20.18 | 10,221,342 | -0.15(-0.74%) |
May 26, 2016 | 20.44 | 20.51 | 20.22 | 20.33 | 13,995,399 | -0.16(-0.79%) |
May 25, 2016 | 20.26 | 20.56 | 20.19 | 20.50 | 21,780,672 | +0.64(+3.20%) |
May 24, 2016 | 19.87 | 19.94 | 19.73 | 19.86 | 12,404,530 | +0.24(+1.21%) |
May 23, 2016 | 19.67 | 19.82 | 19.58 | 19.62 | 10,392,182 | -0.29(-1.47%) |
May 20, 2016 | 19.95 | 20.11 | 19.79 | 19.92 | 10,757,196 | -0.03(-0.16%) |
May 19, 2016 | 19.89 | 19.99 | 19.65 | 19.95 | 12,087,734 | -0.09(-0.47%) |
May 18, 2016 | 20.21 | 20.26 | 19.91 | 20.04 | 12,432,753 | -0.06(-0.28%) |
May 17, 2016 | 20.06 | 20.23 | 19.95 | 20.10 | 9,243,097 | +0.10(+0.50%) |
May 16, 2016 | 19.94 | 20.10 | 19.94 | 20.00 | 9,343,397 | +0.37(+1.87%) |
May 13, 2016 | 19.63 | 19.81 | 19.55 | 19.63 | 10,724,890 | -0.24(-1.22%) |
May 12, 2016 | 20.25 | 20.27 | 19.75 | 19.87 | 14,480,702 | +0.12(+0.60%) |
May 11, 2016 | 19.65 | 19.95 | 19.49 | 19.75 | 13,066,828 | -0.01(-0.03%) |
May 10, 2016 | 19.45 | 19.77 | 19.44 | 19.76 | 11,575,761 | +0.37(+1.93%) |
May 09, 2016 | 19.60 | 19.60 | 19.19 | 19.39 | 11,609,835 | -0.31(-1.58%) |
May 06, 2016 | 19.45 | 19.86 | 19.45 | 19.70 | 10,034,273 | +0.00(+0.00%) |
May 05, 2016 | 19.80 | 19.98 | 19.55 | 19.70 | 12,414,518 | +0.10(+0.51%) |
May 04, 2016 | 19.78 | 19.93 | 19.50 | 19.60 | 15,755,742 | -0.34(-1.69%) |
May 03, 2016 | 20.58 | 20.20 | 19.88 | 19.93 | 16,479,693 | -0.65(-3.15%) |
May 02, 2016 | 20.58 | 20.66 | 20.39 | 20.58 | 10,687,012 | +0.02(+0.12%) |
Apr 29, 2016 | 20.52 | 20.67 | 20.28 | 20.56 | 14,866,475 | +0.06(+0.27%) |
Apr 28, 2016 | 20.41 | 20.82 | 20.41 | 20.50 | 13,068,803 | -0.21(-1.03%) |
Apr 27, 2016 | 20.50 | 20.82 | 20.46 | 20.72 | 18,359,250 | +0.21(+1.05%) |
Apr 26, 2016 | 20.39 | 20.52 | 20.25 | 20.50 | 26,029,618 | +1.04(+5.35%) |
Apr 25, 2016 | 19.55 | 19.60 | 19.25 | 19.46 | 13,461,029 | -0.22(-1.12%) |
Apr 22, 2016 | 19.36 | 19.73 | 19.36 | 19.68 | 11,608,153 | +0.25(+1.29%) |
Apr 21, 2016 | 19.61 | 19.66 | 19.39 | 19.43 | 12,236,519 | -0.07(-0.38%) |
Apr 20, 2016 | 19.13 | 19.71 | 19.10 | 19.51 | 19,382,692 | +0.06(+0.32%) |
Apr 19, 2016 | 19.10 | 19.49 | 19.04 | 19.44 | 21,962,836 | +0.43(+2.25%) |
Apr 18, 2016 | 18.39 | 19.05 | 18.35 | 19.02 | 19,256,772 | +0.25(+1.34%) |
Apr 15, 2016 | 18.67 | 18.80 | 18.51 | 18.76 | 24,329,450 | -0.17(-0.87%) |
Apr 14, 2016 | 18.85 | 18.97 | 18.78 | 18.93 | 20,726,500 | -0.28(-1.47%) |
Apr 13, 2016 | 19.41 | 19.41 | 19.11 | 19.21 | 14,603,552 | +0.11(+0.58%) |
Apr 12, 2016 | 18.63 | 19.17 | 18.57 | 19.10 | 17,675,932 | +0.54(+2.94%) |
Apr 11, 2016 | 18.63 | 18.74 | 18.55 | 18.56 | 12,054,366 | +0.10(+0.53%) |
Apr 08, 2016 | 18.26 | 18.51 | 18.20 | 18.46 | 16,179,822 | +0.62(+3.50%) |
Apr 07, 2016 | 17.71 | 17.88 | 17.69 | 17.83 | 11,241,586 | -0.10(-0.58%) |
Apr 06, 2016 | 17.67 | 17.95 | 17.55 | 17.94 | 15,130,976 | +0.23(+1.28%) |
Apr 05, 2016 | 17.75 | 17.89 | 17.67 | 17.71 | 12,758,039 | -0.40(-2.20%) |
Apr 04, 2016 | 18.21 | 18.34 | 18.09 | 18.11 | 8,087,482 | +0.01(+0.03%) |