Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.74 | 22.20 | 21.71 | 22.15 | 23,947,692 | +0.45(+2.07%) |
Jun 29, 2016 | 21.31 | 21.88 | 21.11 | 21.70 | 27,861,228 | +0.97(+4.66%) |
Jun 28, 2016 | 20.59 | 20.75 | 20.43 | 20.73 | 15,764,955 | +0.78(+3.91%) |
Jun 27, 2016 | 20.07 | 20.18 | 19.69 | 19.95 | 31,204,718 | -0.62(-3.00%) |
Jun 24, 2016 | 19.98 | 20.92 | 19.97 | 20.57 | 55,443,496 | -1.03(-4.76%) |
Jun 23, 2016 | 21.67 | 21.68 | 21.35 | 21.60 | 17,073,244 | +0.46(+2.18%) |
Jun 22, 2016 | 21.53 | 21.62 | 21.14 | 21.14 | 21,595,518 | -0.16(-0.76%) |
Jun 21, 2016 | 21.05 | 21.39 | 20.92 | 21.30 | 17,734,718 | +0.46(+2.18%) |
Jun 20, 2016 | 21.10 | 21.11 | 20.83 | 20.85 | 18,358,916 | +0.42(+2.05%) |
Jun 17, 2016 | 20.15 | 20.45 | 20.11 | 20.43 | 16,955,182 | +0.45(+2.25%) |
Jun 16, 2016 | 19.46 | 20.05 | 19.22 | 19.98 | 21,571,136 | +0.55(+2.82%) |
Jun 15, 2016 | 19.29 | 19.58 | 19.23 | 19.43 | 19,878,600 | +0.14(+0.71%) |
Jun 14, 2016 | 19.62 | 19.73 | 19.12 | 19.29 | 24,322,878 | -0.58(-2.92%) |
Jun 13, 2016 | 19.83 | 20.16 | 19.79 | 19.87 | 13,690,488 | -0.22(-1.12%) |
Jun 10, 2016 | 20.19 | 20.34 | 20.04 | 20.10 | 14,953,045 | -0.51(-2.48%) |
Jun 09, 2016 | 20.40 | 20.63 | 20.38 | 20.61 | 9,447,287 | -0.14(-0.69%) |
Jun 08, 2016 | 20.91 | 20.96 | 20.74 | 20.75 | 14,974,072 | +0.12(+0.61%) |
Jun 07, 2016 | 20.47 | 20.74 | 20.45 | 20.63 | 17,413,892 | +0.34(+1.66%) |
Jun 06, 2016 | 20.14 | 20.34 | 20.09 | 20.29 | 14,682,567 | +0.41(+2.04%) |
Jun 03, 2016 | 19.85 | 19.97 | 19.66 | 19.89 | 19,824,366 | +0.22(+1.14%) |
Jun 02, 2016 | 19.39 | 19.67 | 19.33 | 19.66 | 20,311,060 | +0.11(+0.57%) |
Jun 01, 2016 | 19.21 | 19.58 | 19.19 | 19.55 | 20,218,258 | -0.04(-0.19%) |
May 31, 2016 | 19.95 | 20.10 | 19.52 | 19.59 | 23,709,046 | -0.60(-2.97%) |
May 27, 2016 | 20.11 | 20.19 | 20.19 | 20.19 | 10,220,498 | -0.15(-0.74%) |
May 26, 2016 | 20.44 | 20.52 | 20.22 | 20.33 | 13,994,243 | -0.16(-0.79%) |
May 25, 2016 | 20.26 | 20.57 | 20.19 | 20.50 | 21,778,874 | +0.64(+3.20%) |
May 24, 2016 | 19.87 | 19.94 | 19.74 | 19.86 | 12,403,506 | +0.24(+1.21%) |
May 23, 2016 | 19.67 | 19.82 | 19.58 | 19.62 | 10,391,324 | -0.29(-1.47%) |
May 20, 2016 | 19.95 | 20.11 | 19.79 | 19.92 | 10,756,308 | -0.03(-0.16%) |
May 19, 2016 | 19.89 | 19.99 | 19.65 | 19.95 | 12,086,736 | -0.09(-0.47%) |
May 18, 2016 | 20.21 | 20.27 | 19.91 | 20.04 | 12,431,726 | -0.06(-0.28%) |
May 17, 2016 | 20.07 | 20.23 | 19.95 | 20.10 | 9,242,334 | +0.10(+0.50%) |
May 16, 2016 | 19.94 | 20.10 | 19.94 | 20.00 | 9,342,626 | +0.37(+1.87%) |
May 13, 2016 | 19.63 | 19.81 | 19.56 | 19.63 | 10,724,004 | -0.24(-1.22%) |
May 12, 2016 | 20.25 | 20.27 | 19.75 | 19.87 | 14,479,507 | +0.12(+0.60%) |
May 11, 2016 | 19.65 | 19.95 | 19.49 | 19.75 | 13,065,749 | -0.01(-0.03%) |
May 10, 2016 | 19.45 | 19.77 | 19.44 | 19.76 | 11,574,806 | +0.37(+1.93%) |
May 09, 2016 | 19.60 | 19.60 | 19.19 | 19.39 | 11,608,876 | -0.31(-1.58%) |
May 06, 2016 | 19.45 | 19.86 | 19.45 | 19.70 | 10,033,444 | +0.00(+0.00%) |
May 05, 2016 | 19.80 | 19.99 | 19.56 | 19.70 | 12,413,494 | +0.10(+0.51%) |
May 04, 2016 | 19.79 | 19.94 | 19.50 | 19.60 | 15,754,442 | -0.34(-1.69%) |
May 03, 2016 | 20.58 | 20.20 | 19.88 | 19.94 | 16,478,331 | -0.65(-3.15%) |
May 02, 2016 | 20.58 | 20.66 | 20.39 | 20.58 | 10,686,129 | +0.02(+0.12%) |
Apr 29, 2016 | 20.52 | 20.67 | 20.28 | 20.56 | 14,865,246 | +0.06(+0.27%) |
Apr 28, 2016 | 20.41 | 20.82 | 20.41 | 20.50 | 13,067,723 | -0.21(-1.03%) |
Apr 27, 2016 | 20.50 | 20.82 | 20.46 | 20.72 | 18,357,734 | +0.21(+1.05%) |
Apr 26, 2016 | 20.39 | 20.52 | 20.25 | 20.50 | 26,027,468 | +1.04(+5.35%) |
Apr 25, 2016 | 19.56 | 19.60 | 19.25 | 19.46 | 13,459,916 | -0.22(-1.12%) |
Apr 22, 2016 | 19.37 | 19.73 | 19.37 | 19.68 | 11,607,193 | +0.25(+1.29%) |
Apr 21, 2016 | 19.61 | 19.67 | 19.39 | 19.43 | 12,235,507 | -0.07(-0.38%) |
Apr 20, 2016 | 19.13 | 19.72 | 19.10 | 19.51 | 19,381,090 | +0.06(+0.31%) |
Apr 19, 2016 | 19.10 | 19.49 | 19.04 | 19.45 | 21,961,020 | +0.43(+2.25%) |
Apr 18, 2016 | 18.39 | 19.05 | 18.36 | 19.02 | 19,255,180 | +0.25(+1.34%) |
Apr 15, 2016 | 18.67 | 18.80 | 18.51 | 18.77 | 24,327,440 | -0.17(-0.87%) |
Apr 14, 2016 | 18.85 | 18.97 | 18.78 | 18.93 | 20,724,786 | -0.28(-1.47%) |
Apr 13, 2016 | 19.41 | 19.41 | 19.11 | 19.21 | 14,602,345 | +0.11(+0.58%) |
Apr 12, 2016 | 18.63 | 19.17 | 18.57 | 19.10 | 17,674,472 | +0.54(+2.94%) |
Apr 11, 2016 | 18.63 | 18.74 | 18.55 | 18.56 | 12,053,369 | +0.10(+0.53%) |
Apr 08, 2016 | 18.26 | 18.51 | 18.20 | 18.46 | 16,178,485 | +0.62(+3.50%) |
Apr 07, 2016 | 17.71 | 17.88 | 17.69 | 17.84 | 11,240,657 | -0.10(-0.58%) |
Apr 06, 2016 | 17.67 | 17.95 | 17.55 | 17.94 | 15,129,725 | +0.23(+1.28%) |
Apr 05, 2016 | 17.75 | 17.89 | 17.67 | 17.71 | 12,756,985 | -0.40(-2.20%) |
Apr 04, 2016 | 18.22 | 18.34 | 18.10 | 18.11 | 8,086,814 | +0.01(+0.03%) |