Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.19 | 19.76 | 19.03 | 19.76 | 5,751,203 | +0.64(+3.33%) |
Jun 29, 2016 | 18.70 | 19.18 | 18.61 | 19.12 | 3,806,440 | +0.78(+4.25%) |
Jun 28, 2016 | 18.03 | 18.36 | 17.73 | 18.34 | 4,121,471 | +1.19(+6.96%) |
Jun 27, 2016 | 17.94 | 18.14 | 17.08 | 17.15 | 4,555,038 | -1.13(-6.18%) |
Jun 24, 2016 | 18.66 | 19.11 | 18.18 | 18.28 | 6,315,092 | -1.57(-7.93%) |
Jun 23, 2016 | 19.68 | 19.85 | 19.56 | 19.85 | 3,063,040 | +0.52(+2.67%) |
Jun 22, 2016 | 19.27 | 19.58 | 19.04 | 19.34 | 2,784,208 | +0.22(+1.17%) |
Jun 21, 2016 | 18.99 | 19.19 | 18.65 | 19.11 | 2,860,329 | +0.12(+0.63%) |
Jun 20, 2016 | 19.48 | 19.59 | 18.74 | 18.99 | 3,888,798 | -0.06(-0.33%) |
Jun 17, 2016 | 18.89 | 19.11 | 18.79 | 19.06 | 6,394,599 | +0.16(+0.84%) |
Jun 16, 2016 | 18.84 | 18.94 | 18.63 | 18.90 | 2,674,879 | -0.23(-1.21%) |
Jun 15, 2016 | 19.24 | 19.44 | 19.10 | 19.13 | 2,161,146 | -0.02(-0.12%) |
Jun 14, 2016 | 19.41 | 19.63 | 18.91 | 19.15 | 2,838,830 | -0.38(-1.95%) |
Jun 13, 2016 | 19.62 | 19.88 | 19.38 | 19.54 | 4,306,443 | -0.17(-0.85%) |
Jun 10, 2016 | 19.42 | 19.87 | 19.30 | 19.70 | 9,486,020 | +0.91(+4.82%) |
Jun 09, 2016 | 18.74 | 18.94 | 18.69 | 18.80 | 2,640,256 | -0.18(-0.92%) |
Jun 08, 2016 | 19.09 | 19.35 | 18.96 | 18.97 | 2,840,633 | +0.03(+0.17%) |
Jun 07, 2016 | 18.92 | 19.17 | 18.73 | 18.94 | 2,466,857 | +0.07(+0.38%) |
Jun 06, 2016 | 18.29 | 18.94 | 18.18 | 18.87 | 3,913,601 | +0.68(+3.76%) |
Jun 03, 2016 | 18.22 | 18.27 | 18.03 | 18.18 | 2,613,437 | +0.03(+0.18%) |
Jun 02, 2016 | 18.02 | 18.16 | 17.89 | 18.15 | 2,402,656 | +0.02(+0.09%) |
Jun 01, 2016 | 18.30 | 18.15 | 17.72 | 18.14 | 2,574,376 | -0.17(-0.91%) |
May 31, 2016 | 18.18 | 18.39 | 18.11 | 18.30 | 3,170,521 | +0.22(+1.23%) |
May 27, 2016 | 17.85 | 18.08 | 18.08 | 18.08 | 3,069,538 | +0.18(+1.02%) |
May 26, 2016 | 17.97 | 18.11 | 17.64 | 17.90 | 3,316,964 | +0.07(+0.40%) |
May 25, 2016 | 17.44 | 17.93 | 17.40 | 17.83 | 3,460,592 | +0.53(+3.08%) |
May 24, 2016 | 16.79 | 17.34 | 16.74 | 17.29 | 3,435,771 | +0.60(+3.62%) |
May 23, 2016 | 16.51 | 16.84 | 16.49 | 16.69 | 2,162,910 | +0.17(+1.01%) |
May 20, 2016 | 16.40 | 16.64 | 16.38 | 16.52 | 2,576,818 | +0.18(+1.12%) |
May 19, 2016 | 16.36 | 16.58 | 16.07 | 16.34 | 3,097,126 | -0.16(-0.96%) |
May 18, 2016 | 16.77 | 17.07 | 16.41 | 16.50 | 3,876,523 | -0.49(-2.90%) |
May 17, 2016 | 17.17 | 17.52 | 16.97 | 16.99 | 3,673,653 | -0.25(-1.48%) |
May 16, 2016 | 17.00 | 17.48 | 17.00 | 17.24 | 4,735,437 | +0.37(+2.17%) |
May 13, 2016 | 17.07 | 17.25 | 16.82 | 16.88 | 4,636,900 | -0.25(-1.44%) |
May 12, 2016 | 17.52 | 17.67 | 17.09 | 17.13 | 2,434,899 | -0.22(-1.28%) |
May 11, 2016 | 17.38 | 17.60 | 17.11 | 17.35 | 3,097,067 | -0.02(-0.09%) |
May 10, 2016 | 17.10 | 17.52 | 16.93 | 17.36 | 3,114,033 | +0.29(+1.68%) |
May 09, 2016 | 17.36 | 17.46 | 16.90 | 17.08 | 7,920,446 | -0.41(-2.32%) |
May 06, 2016 | 17.08 | 17.50 | 16.82 | 17.48 | 3,236,046 | +0.33(+1.90%) |
May 05, 2016 | 17.77 | 17.90 | 16.92 | 17.16 | 4,207,977 | -0.37(-2.11%) |
May 04, 2016 | 17.35 | 18.04 | 17.28 | 17.53 | 5,869,399 | +0.06(+0.32%) |
May 03, 2016 | 16.51 | 17.82 | 16.51 | 17.47 | 8,286,425 | +0.26(+1.51%) |
May 02, 2016 | 17.17 | 17.26 | 16.71 | 17.21 | 5,322,036 | +0.04(+0.23%) |
Apr 29, 2016 | 17.20 | 17.57 | 16.69 | 17.17 | 3,616,102 | -0.04(-0.23%) |
Apr 28, 2016 | 17.37 | 17.80 | 17.19 | 17.21 | 3,717,709 | -0.32(-1.80%) |
Apr 27, 2016 | 17.20 | 17.64 | 17.20 | 17.53 | 4,352,436 | +0.33(+1.92%) |
Apr 26, 2016 | 16.68 | 17.22 | 16.65 | 17.20 | 4,321,102 | +0.55(+3.31%) |
Apr 25, 2016 | 16.95 | 17.26 | 16.60 | 16.65 | 10,923,044 | -0.31(-1.81%) |
Apr 22, 2016 | 16.38 | 16.99 | 16.38 | 16.95 | 8,566,457 | +0.58(+3.51%) |
Apr 21, 2016 | 15.74 | 16.57 | 15.72 | 16.38 | 9,892,678 | +0.76(+4.90%) |
Apr 20, 2016 | 15.39 | 15.72 | 15.24 | 15.61 | 3,688,849 | +0.18(+1.17%) |
Apr 19, 2016 | 14.95 | 15.47 | 14.93 | 15.43 | 3,898,417 | +0.56(+3.76%) |
Apr 18, 2016 | 14.64 | 15.05 | 14.60 | 14.87 | 3,479,983 | +0.01(+0.05%) |
Apr 15, 2016 | 13.91 | 14.90 | 13.87 | 14.86 | 5,149,461 | +0.93(+6.67%) |
Apr 14, 2016 | 14.04 | 14.06 | 13.77 | 13.93 | 3,432,396 | -0.15(-1.06%) |
Apr 13, 2016 | 14.16 | 14.29 | 14.00 | 14.08 | 5,197,040 | -0.04(-0.28%) |
Apr 12, 2016 | 13.50 | 14.12 | 13.44 | 14.12 | 2,741,231 | +0.71(+5.29%) |
Apr 11, 2016 | 13.56 | 13.75 | 13.38 | 13.41 | 2,409,982 | -0.05(-0.35%) |
Apr 08, 2016 | 13.37 | 13.63 | 13.36 | 13.46 | 3,655,508 | +0.12(+0.89%) |
Apr 07, 2016 | 13.41 | 13.53 | 13.24 | 13.34 | 3,863,167 | -0.17(-1.28%) |
Apr 06, 2016 | 13.34 | 13.52 | 13.04 | 13.52 | 3,692,423 | +0.22(+1.66%) |
Apr 05, 2016 | 13.35 | 13.50 | 13.22 | 13.30 | 3,222,966 | -0.22(-1.63%) |
Apr 04, 2016 | 13.82 | 14.25 | 13.38 | 13.52 | 5,631,550 | -0.30(-2.17%) |