Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.08 | 17.45 | 16.91 | 17.45 | 12,030,374 | +0.47(+2.78%) |
Jun 29, 2016 | 16.70 | 16.98 | 16.55 | 16.98 | 9,904,985 | +0.59(+3.58%) |
Jun 28, 2016 | 16.24 | 16.52 | 16.05 | 16.39 | 15,526,916 | +0.57(+3.58%) |
Jun 27, 2016 | 17.06 | 17.06 | 15.72 | 15.82 | 15,688,588 | -1.65(-9.43%) |
Jun 24, 2016 | 18.75 | 18.79 | 17.45 | 17.47 | 20,141,736 | -2.77(-13.67%) |
Jun 23, 2016 | 20.00 | 20.25 | 19.98 | 20.23 | 4,454,707 | +0.58(+2.95%) |
Jun 22, 2016 | 19.67 | 19.91 | 19.60 | 19.65 | 5,301,524 | +0.08(+0.42%) |
Jun 21, 2016 | 19.63 | 19.71 | 19.48 | 19.57 | 6,014,955 | +0.01(+0.07%) |
Jun 20, 2016 | 19.43 | 19.69 | 19.43 | 19.56 | 10,842,570 | +0.61(+3.25%) |
Jun 17, 2016 | 18.83 | 19.17 | 18.78 | 18.94 | 12,459,311 | +0.15(+0.80%) |
Jun 16, 2016 | 18.47 | 18.81 | 18.32 | 18.79 | 6,301,908 | +0.08(+0.40%) |
Jun 15, 2016 | 18.84 | 19.14 | 18.69 | 18.72 | 6,892,330 | +0.00(+0.00%) |
Jun 14, 2016 | 19.00 | 19.16 | 18.60 | 18.72 | 6,967,047 | -0.38(-1.97%) |
Jun 13, 2016 | 19.26 | 19.61 | 19.06 | 19.09 | 8,791,635 | -0.32(-1.65%) |
Jun 10, 2016 | 19.54 | 19.58 | 19.33 | 19.41 | 6,291,738 | -0.44(-2.24%) |
Jun 09, 2016 | 20.05 | 20.05 | 19.61 | 19.86 | 7,659,332 | -0.36(-1.76%) |
Jun 08, 2016 | 20.39 | 20.58 | 20.18 | 20.21 | 8,800,911 | -0.18(-0.87%) |
Jun 07, 2016 | 20.94 | 20.97 | 20.39 | 20.39 | 7,701,993 | -0.52(-2.48%) |
Jun 06, 2016 | 20.83 | 21.09 | 20.74 | 20.91 | 9,639,682 | +0.14(+0.66%) |
Jun 03, 2016 | 20.77 | 20.87 | 20.50 | 20.77 | 7,689,241 | -0.29(-1.36%) |
Jun 02, 2016 | 21.18 | 21.18 | 20.88 | 21.06 | 4,099,767 | -0.33(-1.53%) |
Jun 01, 2016 | 21.22 | 21.45 | 20.94 | 21.39 | 3,613,682 | -0.06(-0.29%) |
May 31, 2016 | 21.56 | 21.63 | 21.31 | 21.45 | 5,128,929 | -0.03(-0.16%) |
May 27, 2016 | 21.29 | 21.48 | 21.48 | 21.48 | 3,711,812 | +0.24(+1.13%) |
May 26, 2016 | 21.41 | 21.45 | 21.23 | 21.25 | 4,701,862 | -0.18(-0.86%) |
May 25, 2016 | 21.16 | 21.47 | 21.12 | 21.43 | 6,674,716 | +0.44(+2.08%) |
May 24, 2016 | 20.54 | 21.08 | 20.51 | 20.99 | 7,264,729 | +0.59(+2.88%) |
May 23, 2016 | 20.10 | 20.47 | 20.10 | 20.41 | 6,308,150 | +0.23(+1.12%) |
May 20, 2016 | 19.84 | 20.23 | 19.78 | 20.18 | 8,426,616 | +0.51(+2.61%) |
May 19, 2016 | 19.64 | 19.81 | 19.39 | 19.67 | 6,238,037 | -0.14(-0.69%) |
May 18, 2016 | 19.41 | 19.80 | 19.37 | 19.80 | 8,388,885 | +0.40(+2.04%) |
May 17, 2016 | 19.37 | 19.68 | 19.18 | 19.41 | 7,656,949 | -0.03(-0.14%) |
May 16, 2016 | 19.43 | 19.60 | 19.31 | 19.44 | 7,599,238 | +0.05(+0.25%) |
May 13, 2016 | 19.79 | 20.09 | 19.37 | 19.39 | 4,982,616 | -0.46(-2.34%) |
May 12, 2016 | 20.04 | 20.19 | 19.74 | 19.85 | 3,922,680 | +0.01(+0.03%) |
May 11, 2016 | 20.12 | 20.26 | 19.82 | 19.85 | 5,214,637 | -0.45(-2.22%) |
May 10, 2016 | 20.12 | 20.34 | 20.10 | 20.30 | 4,090,634 | +0.30(+1.52%) |
May 09, 2016 | 20.07 | 20.16 | 19.92 | 19.99 | 3,420,570 | -0.08(-0.41%) |
May 06, 2016 | 19.82 | 20.10 | 19.68 | 20.07 | 4,340,590 | +0.13(+0.64%) |
May 05, 2016 | 20.17 | 20.30 | 19.87 | 19.94 | 5,171,219 | -0.17(-0.84%) |
May 04, 2016 | 20.17 | 20.33 | 19.96 | 20.11 | 4,058,204 | -0.28(-1.36%) |
May 03, 2016 | 20.72 | 20.72 | 20.06 | 20.39 | 7,872,843 | -0.63(-2.99%) |
May 02, 2016 | 20.86 | 21.27 | 20.76 | 21.02 | 5,658,889 | +0.03(+0.16%) |
Apr 29, 2016 | 21.09 | 21.22 | 20.64 | 20.99 | 5,736,056 | -0.32(-1.52%) |
Apr 28, 2016 | 21.60 | 21.74 | 21.20 | 21.31 | 7,833,601 | -0.84(-3.79%) |
Apr 27, 2016 | 21.87 | 22.24 | 21.81 | 22.15 | 4,860,665 | +0.20(+0.92%) |
Apr 26, 2016 | 21.68 | 21.96 | 21.53 | 21.95 | 3,857,196 | +0.41(+1.92%) |
Apr 25, 2016 | 21.77 | 21.89 | 21.44 | 21.53 | 5,024,495 | -0.37(-1.67%) |
Apr 22, 2016 | 21.93 | 22.13 | 21.75 | 21.90 | 3,443,100 | +0.03(+0.15%) |
Apr 21, 2016 | 21.89 | 22.05 | 21.68 | 21.87 | 4,577,109 | -0.05(-0.22%) |
Apr 20, 2016 | 21.60 | 22.00 | 21.50 | 21.91 | 4,209,141 | +0.40(+1.86%) |
Apr 19, 2016 | 21.46 | 21.65 | 21.35 | 21.51 | 3,021,745 | +0.18(+0.82%) |
Apr 18, 2016 | 21.03 | 21.43 | 20.97 | 21.34 | 4,126,601 | +0.20(+0.93%) |
Apr 15, 2016 | 21.18 | 21.24 | 21.03 | 21.14 | 3,386,647 | -0.05(-0.22%) |
Apr 14, 2016 | 21.11 | 21.35 | 20.97 | 21.19 | 3,529,805 | +0.06(+0.29%) |
Apr 13, 2016 | 20.70 | 21.13 | 20.65 | 21.13 | 5,209,479 | +0.77(+3.79%) |
Apr 12, 2016 | 20.19 | 20.46 | 19.97 | 20.36 | 6,758,833 | +0.31(+1.55%) |
Apr 11, 2016 | 20.22 | 20.42 | 20.03 | 20.05 | 6,378,942 | +0.01(+0.07%) |
Apr 08, 2016 | 20.28 | 20.36 | 19.97 | 20.03 | 5,596,167 | +0.00(+0.00%) |
Apr 07, 2016 | 20.59 | 20.87 | 19.96 | 20.03 | 9,101,261 | -0.79(-3.77%) |
Apr 06, 2016 | 20.67 | 21.07 | 20.63 | 20.82 | 4,937,398 | +0.05(+0.23%) |
Apr 05, 2016 | 20.62 | 20.88 | 20.42 | 20.77 | 7,066,720 | -0.27(-1.29%) |
Apr 04, 2016 | 21.21 | 21.36 | 20.97 | 21.04 | 6,749,818 | -0.20(-0.92%) |