Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.49 | 18.92 | 18.27 | 18.92 | 280,246 | +0.51(+2.77%) |
Jun 29, 2016 | 17.90 | 18.47 | 17.90 | 18.41 | 257,317 | +0.60(+3.37%) |
Jun 28, 2016 | 17.84 | 18.00 | 17.52 | 17.81 | 236,611 | +0.26(+1.48%) |
Jun 27, 2016 | 17.97 | 18.02 | 17.35 | 17.55 | 416,316 | -0.73(-3.99%) |
Jun 24, 2016 | 18.58 | 18.66 | 18.18 | 18.28 | 1,284,549 | -1.31(-6.69%) |
Jun 23, 2016 | 19.66 | 19.93 | 19.52 | 19.59 | 210,363 | +0.22(+1.14%) |
Jun 22, 2016 | 19.45 | 19.58 | 19.30 | 19.37 | 234,424 | -0.06(-0.31%) |
Jun 21, 2016 | 19.63 | 19.84 | 19.21 | 19.43 | 167,921 | -0.23(-1.17%) |
Jun 20, 2016 | 19.72 | 19.98 | 19.57 | 19.66 | 142,558 | +0.31(+1.60%) |
Jun 17, 2016 | 19.27 | 19.47 | 19.12 | 19.35 | 349,526 | +0.12(+0.62%) |
Jun 16, 2016 | 19.01 | 19.32 | 18.81 | 19.23 | 157,723 | -0.03(-0.16%) |
Jun 15, 2016 | 19.66 | 19.88 | 19.16 | 19.26 | 236,044 | -0.26(-1.33%) |
Jun 14, 2016 | 19.47 | 19.65 | 19.32 | 19.52 | 158,827 | -0.06(-0.31%) |
Jun 13, 2016 | 19.57 | 19.83 | 19.50 | 19.58 | 307,848 | -0.03(-0.15%) |
Jun 10, 2016 | 19.69 | 19.84 | 19.43 | 19.61 | 154,882 | -0.30(-1.51%) |
Jun 09, 2016 | 20.24 | 20.39 | 19.89 | 19.91 | 153,798 | -0.43(-2.11%) |
Jun 08, 2016 | 20.24 | 20.38 | 20.10 | 20.34 | 176,614 | +0.14(+0.69%) |
Jun 07, 2016 | 20.20 | 20.30 | 19.91 | 20.20 | 369,163 | -0.03(-0.15%) |
Jun 06, 2016 | 19.81 | 20.35 | 19.74 | 20.23 | 447,270 | +0.47(+2.38%) |
Jun 03, 2016 | 20.30 | 20.35 | 19.54 | 19.76 | 338,826 | -0.69(-3.37%) |
Jun 02, 2016 | 20.18 | 20.46 | 20.17 | 20.45 | 217,958 | +0.13(+0.64%) |
Jun 01, 2016 | 19.74 | 20.48 | 19.63 | 20.32 | 573,225 | +0.51(+2.57%) |
May 31, 2016 | 19.48 | 19.83 | 19.48 | 19.81 | 336,942 | +0.35(+1.80%) |
May 27, 2016 | 19.22 | 19.46 | 19.46 | 19.46 | 144,000 | +0.30(+1.57%) |
May 26, 2016 | 19.13 | 19.23 | 19.01 | 19.16 | 201,382 | +0.11(+0.58%) |
May 25, 2016 | 18.91 | 19.07 | 18.81 | 19.05 | 234,718 | +0.15(+0.79%) |
May 24, 2016 | 18.68 | 19.05 | 18.59 | 18.90 | 316,802 | +0.43(+2.33%) |
May 23, 2016 | 18.44 | 18.76 | 18.33 | 18.47 | 327,784 | +0.04(+0.22%) |
May 20, 2016 | 18.00 | 18.55 | 18.00 | 18.43 | 401,726 | +0.42(+2.33%) |
May 19, 2016 | 18.37 | 18.57 | 17.84 | 18.01 | 542,143 | -0.54(-2.91%) |
May 18, 2016 | 18.84 | 18.99 | 18.44 | 18.55 | 366,446 | -0.35(-1.85%) |
May 17, 2016 | 19.17 | 19.45 | 18.81 | 18.90 | 369,401 | -0.35(-1.82%) |
May 16, 2016 | 18.80 | 19.43 | 18.80 | 19.25 | 392,654 | +0.43(+2.28%) |
May 13, 2016 | 18.44 | 18.92 | 18.38 | 18.82 | 419,038 | +0.28(+1.51%) |
May 12, 2016 | 19.05 | 19.12 | 18.19 | 18.54 | 269,486 | -0.39(-2.06%) |
May 11, 2016 | 19.25 | 19.27 | 18.93 | 18.93 | 265,789 | -0.33(-1.71%) |
May 10, 2016 | 19.00 | 19.31 | 18.88 | 19.26 | 503,617 | +0.26(+1.37%) |
May 09, 2016 | 19.04 | 19.22 | 18.85 | 19.00 | 284,986 | -0.08(-0.42%) |
May 06, 2016 | 18.87 | 19.11 | 18.64 | 19.08 | 463,235 | +0.18(+0.95%) |
May 05, 2016 | 18.86 | 19.08 | 18.71 | 18.90 | 468,601 | +0.18(+0.96%) |
May 04, 2016 | 18.50 | 19.03 | 18.50 | 18.72 | 411,742 | -0.03(-0.16%) |
May 03, 2016 | 18.95 | 19.21 | 18.58 | 18.75 | 523,547 | -0.35(-1.83%) |
May 02, 2016 | 18.85 | 19.24 | 18.73 | 19.10 | 865,733 | +0.41(+2.19%) |
Apr 29, 2016 | 20.41 | 20.50 | 18.67 | 18.69 | 1,434,565 | -1.80(-8.78%) |
Apr 28, 2016 | 20.76 | 20.97 | 20.40 | 20.49 | 431,338 | -0.34(-1.63%) |
Apr 27, 2016 | 21.17 | 21.38 | 20.77 | 20.83 | 573,578 | -0.47(-2.21%) |
Apr 26, 2016 | 21.25 | 21.39 | 21.09 | 21.30 | 646,790 | +0.11(+0.52%) |
Apr 25, 2016 | 21.00 | 21.29 | 20.93 | 21.19 | 806,206 | +0.17(+0.81%) |
Apr 22, 2016 | 20.91 | 21.71 | 20.54 | 21.02 | 1,390,596 | +0.10(+0.48%) |
Apr 21, 2016 | 20.08 | 21.46 | 19.72 | 20.92 | 3,777,418 | -6.18(-22.80%) |
Apr 20, 2016 | 27.37 | 27.40 | 26.73 | 27.10 | 351,841 | -0.25(-0.91%) |
Apr 19, 2016 | 27.40 | 27.51 | 26.97 | 27.35 | 258,651 | +0.17(+0.63%) |
Apr 18, 2016 | 26.78 | 27.57 | 26.63 | 27.18 | 292,074 | +0.28(+1.04%) |
Apr 15, 2016 | 26.89 | 27.00 | 26.66 | 26.90 | 181,635 | -0.04(-0.15%) |
Apr 14, 2016 | 26.89 | 26.96 | 26.43 | 26.94 | 172,734 | +0.11(+0.41%) |
Apr 13, 2016 | 26.02 | 26.83 | 26.00 | 26.83 | 277,689 | +1.08(+4.19%) |
Apr 12, 2016 | 25.38 | 26.01 | 25.37 | 25.75 | 225,771 | +0.37(+1.46%) |
Apr 11, 2016 | 26.02 | 26.31 | 25.38 | 25.38 | 163,390 | -0.45(-1.74%) |
Apr 08, 2016 | 25.45 | 26.04 | 25.45 | 25.83 | 128,440 | +0.62(+2.46%) |
Apr 07, 2016 | 25.48 | 25.68 | 25.05 | 25.21 | 259,843 | -0.49(-1.91%) |
Apr 06, 2016 | 25.57 | 25.78 | 25.31 | 25.70 | 113,352 | +0.18(+0.71%) |
Apr 05, 2016 | 25.65 | 26.06 | 25.35 | 25.52 | 128,948 | -0.42(-1.62%) |
Apr 04, 2016 | 26.36 | 26.67 | 25.78 | 25.94 | 267,914 | -0.42(-1.59%) |