Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.75 | 22.88 | 21.30 | 21.50 | 2,497,496 | -1.20(-5.29%) |
Jun 29, 2016 | 23.55 | 23.55 | 22.50 | 22.70 | 2,553,773 | -0.35(-1.52%) |
Jun 28, 2016 | 22.30 | 23.12 | 21.95 | 23.05 | 3,349,611 | +1.55(+7.21%) |
Jun 27, 2016 | 22.95 | 23.00 | 21.30 | 21.50 | 2,450,076 | -1.95(-8.32%) |
Jun 24, 2016 | 24.90 | 24.40 | 22.90 | 23.45 | 8,670,682 | -1.45(-5.82%) |
Jun 23, 2016 | 24.50 | 24.90 | 24.25 | 24.90 | 1,939,572 | +0.70(+2.89%) |
Jun 22, 2016 | 25.00 | 25.00 | 24.07 | 24.20 | 1,485,893 | -0.40(-1.63%) |
Jun 21, 2016 | 24.75 | 25.14 | 24.10 | 24.60 | 2,038,757 | -0.40(-1.60%) |
Jun 20, 2016 | 24.95 | 25.70 | 24.40 | 25.00 | 3,767,392 | +0.65(+2.67%) |
Jun 17, 2016 | 24.50 | 24.65 | 23.90 | 24.35 | 2,591,502 | -0.45(-1.81%) |
Jun 16, 2016 | 23.15 | 25.15 | 23.05 | 24.80 | 4,540,332 | +1.55(+6.67%) |
Jun 15, 2016 | 22.25 | 23.60 | 22.10 | 23.25 | 2,494,730 | +1.15(+5.20%) |
Jun 14, 2016 | 21.85 | 22.90 | 20.90 | 22.10 | 3,766,600 | -0.10(-0.45%) |
Jun 13, 2016 | 21.30 | 22.40 | 20.80 | 22.20 | 2,370,830 | +0.90(+4.23%) |
Jun 10, 2016 | 22.20 | 22.45 | 21.00 | 21.30 | 2,326,599 | -1.05(-4.70%) |
Jun 09, 2016 | 23.20 | 23.20 | 21.40 | 22.35 | 3,663,506 | +0.25(+1.13%) |
Jun 08, 2016 | 23.35 | 23.45 | 21.00 | 22.10 | 4,508,752 | +0.15(+0.68%) |
Jun 07, 2016 | 23.60 | 23.85 | 21.70 | 21.95 | 4,737,499 | -1.75(-7.38%) |
Jun 06, 2016 | 24.05 | 24.15 | 23.41 | 23.70 | 2,255,260 | +0.60(+2.60%) |
Jun 03, 2016 | 25.10 | 25.10 | 23.00 | 23.10 | 3,771,127 | -2.20(-8.70%) |
Jun 02, 2016 | 24.75 | 25.35 | 24.40 | 25.30 | 2,062,503 | +0.40(+1.61%) |
Jun 01, 2016 | 23.80 | 25.25 | 23.25 | 24.90 | 3,730,757 | +1.10(+4.62%) |
May 31, 2016 | 23.90 | 24.35 | 23.05 | 23.80 | 3,127,480 | -0.25(-1.04%) |
May 27, 2016 | 23.40 | 24.05 | 24.05 | 24.05 | 6,471,940 | +2.20(+10.07%) |
May 26, 2016 | 21.85 | 22.00 | 21.25 | 21.85 | 2,094,773 | -0.40(-1.80%) |
May 25, 2016 | 22.20 | 22.50 | 21.30 | 22.25 | 2,502,623 | +0.10(+0.45%) |
May 24, 2016 | 22.25 | 22.90 | 21.75 | 22.15 | 3,632,216 | +0.55(+2.55%) |
May 23, 2016 | 21.50 | 22.90 | 20.95 | 21.60 | 7,539,218 | +1.65(+8.27%) |
May 20, 2016 | 18.55 | 20.10 | 18.55 | 19.95 | 5,675,084 | +1.45(+7.84%) |
May 19, 2016 | 19.65 | 20.95 | 18.12 | 18.50 | 7,342,624 | -1.45(-7.27%) |
May 18, 2016 | 18.45 | 20.55 | 18.05 | 19.95 | 8,069,939 | +1.95(+10.83%) |
May 17, 2016 | 17.40 | 18.65 | 17.20 | 18.00 | 10,211,846 | -1.70(-8.63%) |
May 16, 2016 | 18.25 | 20.10 | 17.95 | 19.70 | 11,322,294 | +2.15(+12.25%) |
May 13, 2016 | 18.35 | 18.70 | 17.50 | 17.55 | 8,989,078 | -1.25(-6.65%) |
May 12, 2016 | 20.60 | 21.45 | 18.35 | 18.80 | 9,878,245 | -1.60(-7.84%) |
May 11, 2016 | 20.40 | 21.20 | 19.85 | 20.40 | 10,553,532 | -0.10(-0.49%) |
May 10, 2016 | 22.60 | 22.90 | 19.90 | 20.50 | 18,606,138 | -2.60(-11.26%) |
May 09, 2016 | 27.10 | 28.15 | 22.70 | 23.10 | 19,197,862 | -12.40(-34.93%) |
May 06, 2016 | 33.85 | 35.70 | 33.54 | 35.50 | 2,759,180 | +1.25(+3.65%) |
May 05, 2016 | 34.25 | 34.60 | 32.60 | 34.25 | 2,597,289 | -0.35(-1.01%) |
May 04, 2016 | 35.25 | 35.45 | 34.00 | 34.60 | 1,730,328 | -0.95(-2.67%) |
May 03, 2016 | 36.90 | 37.00 | 35.15 | 35.55 | 3,183,913 | -4.10(-10.34%) |
May 02, 2016 | 39.75 | 40.05 | 38.55 | 39.65 | 889,021 | +0.15(+0.38%) |
Apr 29, 2016 | 40.40 | 40.95 | 39.15 | 39.50 | 797,450 | -0.95(-2.35%) |
Apr 28, 2016 | 40.50 | 42.05 | 40.05 | 40.45 | 773,946 | -0.15(-0.37%) |
Apr 27, 2016 | 38.25 | 41.15 | 37.20 | 40.60 | 1,368,297 | +3.00(+7.98%) |
Apr 26, 2016 | 37.20 | 37.85 | 36.70 | 37.60 | 682,513 | +0.65(+1.76%) |
Apr 25, 2016 | 38.15 | 38.48 | 36.70 | 36.95 | 953,098 | -1.25(-3.27%) |
Apr 22, 2016 | 38.65 | 39.80 | 37.75 | 38.20 | 864,858 | -0.50(-1.29%) |
Apr 21, 2016 | 39.60 | 39.90 | 37.05 | 38.70 | 1,471,720 | -2.70(-6.52%) |
Apr 20, 2016 | 40.30 | 42.05 | 40.25 | 41.40 | 1,424,111 | +1.25(+3.11%) |
Apr 19, 2016 | 37.85 | 41.25 | 37.75 | 40.15 | 1,905,036 | +2.50(+6.64%) |
Apr 18, 2016 | 36.50 | 38.05 | 36.10 | 37.65 | 864,872 | +1.10(+3.01%) |
Apr 15, 2016 | 36.80 | 37.00 | 35.95 | 36.55 | 909,782 | -0.65(-1.75%) |
Apr 14, 2016 | 37.85 | 38.15 | 35.60 | 37.20 | 2,483,572 | -0.60(-1.59%) |
Apr 13, 2016 | 38.10 | 38.45 | 37.05 | 37.80 | 1,008,246 | -0.25(-0.66%) |
Apr 12, 2016 | 38.70 | 38.70 | 35.62 | 38.05 | 2,158,270 | -0.40(-1.04%) |
Apr 11, 2016 | 39.85 | 40.45 | 38.20 | 38.45 | 881,654 | -1.25(-3.15%) |
Apr 08, 2016 | 39.80 | 39.85 | 38.75 | 39.70 | 667,251 | +0.40(+1.02%) |
Apr 07, 2016 | 40.90 | 41.25 | 38.70 | 39.30 | 1,037,701 | -1.90(-4.61%) |
Apr 06, 2016 | 40.05 | 41.80 | 39.55 | 41.20 | 687,753 | +1.20(+3.00%) |
Apr 05, 2016 | 40.45 | 40.45 | 38.80 | 40.00 | 769,607 | -0.85(-2.08%) |
Apr 04, 2016 | 40.15 | 42.00 | 40.10 | 40.85 | 831,526 | +0.65(+1.62%) |