Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.72 | 19.18 | 18.52 | 19.16 | 3,143,283 | +0.45(+2.40%) |
Jun 29, 2016 | 18.50 | 19.04 | 18.16 | 18.71 | 5,102,193 | +0.87(+4.89%) |
Jun 28, 2016 | 17.76 | 17.85 | 17.59 | 17.84 | 3,672,793 | +0.47(+2.69%) |
Jun 27, 2016 | 18.09 | 18.17 | 17.36 | 17.37 | 4,372,742 | -0.97(-5.29%) |
Jun 24, 2016 | 18.42 | 18.91 | 18.25 | 18.35 | 5,672,793 | -1.08(-5.55%) |
Jun 23, 2016 | 19.32 | 19.49 | 19.19 | 19.42 | 2,480,678 | +0.44(+2.32%) |
Jun 22, 2016 | 19.15 | 19.38 | 18.97 | 18.98 | 3,635,346 | +0.02(+0.09%) |
Jun 21, 2016 | 18.52 | 19.19 | 18.34 | 18.97 | 4,170,930 | +0.46(+2.48%) |
Jun 20, 2016 | 19.21 | 19.43 | 18.50 | 18.51 | 4,428,412 | -0.34(-1.81%) |
Jun 17, 2016 | 18.68 | 19.21 | 18.48 | 18.85 | 4,825,098 | +0.36(+1.94%) |
Jun 16, 2016 | 18.66 | 18.72 | 17.86 | 18.49 | 4,423,667 | -0.41(-2.19%) |
Jun 15, 2016 | 18.62 | 19.23 | 18.46 | 18.90 | 3,363,588 | +0.15(+0.81%) |
Jun 14, 2016 | 18.60 | 18.89 | 18.38 | 18.75 | 3,892,438 | +0.05(+0.24%) |
Jun 13, 2016 | 18.61 | 19.06 | 18.56 | 18.70 | 3,295,802 | -0.23(-1.23%) |
Jun 10, 2016 | 19.17 | 19.41 | 18.87 | 18.94 | 3,285,573 | -0.58(-2.95%) |
Jun 09, 2016 | 19.11 | 19.57 | 18.74 | 19.51 | 4,106,125 | +0.13(+0.70%) |
Jun 08, 2016 | 19.50 | 19.88 | 19.02 | 19.38 | 4,769,404 | +0.06(+0.33%) |
Jun 07, 2016 | 18.24 | 19.46 | 18.24 | 19.32 | 6,271,681 | +1.18(+6.49%) |
Jun 06, 2016 | 16.62 | 18.16 | 16.62 | 18.14 | 6,431,967 | +1.73(+10.56%) |
Jun 03, 2016 | 16.11 | 16.43 | 16.04 | 16.41 | 3,416,523 | +0.28(+1.73%) |
Jun 02, 2016 | 16.12 | 16.18 | 15.82 | 16.13 | 3,600,376 | -0.23(-1.43%) |
Jun 01, 2016 | 16.06 | 16.55 | 16.06 | 16.36 | 3,622,060 | -0.35(-2.10%) |
May 31, 2016 | 16.76 | 17.06 | 16.63 | 16.71 | 2,982,548 | +0.01(+0.05%) |
May 27, 2016 | 16.78 | 16.70 | 16.70 | 16.70 | 2,911,081 | -0.10(-0.59%) |
May 26, 2016 | 16.92 | 17.02 | 16.67 | 16.80 | 4,003,045 | +0.10(+0.59%) |
May 25, 2016 | 16.00 | 16.71 | 16.00 | 16.70 | 3,314,210 | +0.90(+5.68%) |
May 24, 2016 | 15.70 | 15.87 | 15.06 | 15.80 | 3,004,748 | +0.26(+1.68%) |
May 23, 2016 | 15.52 | 15.65 | 15.31 | 15.54 | 3,318,314 | -0.12(-0.75%) |
May 20, 2016 | 15.44 | 15.82 | 15.41 | 15.66 | 3,284,065 | +0.24(+1.57%) |
May 19, 2016 | 15.37 | 15.55 | 15.01 | 15.42 | 3,702,139 | -0.17(-1.09%) |
May 18, 2016 | 16.02 | 16.27 | 15.09 | 15.59 | 2,449,999 | -0.53(-3.29%) |
May 17, 2016 | 15.94 | 16.49 | 15.83 | 16.12 | 3,316,582 | +0.22(+1.41%) |
May 16, 2016 | 15.74 | 16.22 | 15.73 | 15.89 | 2,867,389 | +0.35(+2.25%) |
May 13, 2016 | 15.85 | 16.08 | 15.45 | 15.54 | 2,843,524 | -0.39(-2.42%) |
May 12, 2016 | 16.21 | 16.38 | 15.72 | 15.93 | 3,203,516 | -0.11(-0.67%) |
May 11, 2016 | 15.92 | 16.26 | 15.56 | 16.04 | 3,299,501 | +0.09(+0.56%) |
May 10, 2016 | 15.39 | 16.01 | 15.39 | 15.95 | 3,324,032 | +0.64(+4.16%) |
May 09, 2016 | 15.88 | 15.97 | 15.27 | 15.31 | 3,753,692 | -0.73(-4.54%) |
May 06, 2016 | 15.48 | 16.17 | 15.48 | 16.04 | 3,305,823 | +0.37(+2.35%) |
May 05, 2016 | 16.31 | 16.62 | 15.49 | 15.67 | 3,888,374 | -0.10(-0.63%) |
May 04, 2016 | 16.73 | 16.85 | 15.75 | 15.77 | 6,045,346 | -0.92(-5.54%) |
May 03, 2016 | 16.89 | 17.04 | 16.43 | 16.69 | 4,248,947 | -0.57(-3.33%) |
May 02, 2016 | 17.64 | 17.71 | 16.94 | 17.27 | 5,386,888 | -0.47(-2.63%) |
Apr 29, 2016 | 17.20 | 17.95 | 17.20 | 17.73 | 4,567,766 | +0.54(+3.13%) |
Apr 28, 2016 | 17.00 | 17.75 | 16.73 | 17.20 | 5,594,538 | +0.05(+0.31%) |
Apr 27, 2016 | 16.76 | 17.22 | 16.72 | 17.14 | 7,062,676 | +0.49(+2.97%) |
Apr 26, 2016 | 16.90 | 17.13 | 16.50 | 16.65 | 5,745,772 | -0.14(-0.86%) |
Apr 25, 2016 | 16.99 | 17.11 | 16.54 | 16.79 | 3,290,705 | -0.32(-1.89%) |
Apr 22, 2016 | 16.89 | 17.48 | 16.77 | 17.11 | 7,154,712 | +0.31(+1.87%) |
Apr 21, 2016 | 16.92 | 17.13 | 16.53 | 16.80 | 4,514,941 | -0.04(-0.21%) |
Apr 20, 2016 | 16.41 | 17.18 | 16.26 | 16.84 | 6,707,779 | +0.30(+1.79%) |
Apr 19, 2016 | 16.09 | 16.60 | 15.92 | 16.54 | 5,469,729 | +0.57(+3.54%) |
Apr 18, 2016 | 16.48 | 16.48 | 15.15 | 15.97 | 3,993,361 | +0.13(+0.85%) |
Apr 15, 2016 | 15.75 | 15.89 | 15.46 | 15.84 | 4,995,901 | -0.54(-3.29%) |
Apr 14, 2016 | 16.82 | 16.98 | 16.23 | 16.38 | 4,010,579 | -0.37(-2.20%) |
Apr 13, 2016 | 16.76 | 16.87 | 16.37 | 16.75 | 3,232,588 | +0.03(+0.16%) |
Apr 12, 2016 | 15.97 | 16.86 | 15.84 | 16.72 | 6,591,007 | +0.90(+5.68%) |
Apr 11, 2016 | 15.73 | 16.31 | 15.53 | 15.82 | 4,692,952 | +0.20(+1.26%) |
Apr 08, 2016 | 15.50 | 15.89 | 15.37 | 15.62 | 3,834,489 | +0.62(+4.13%) |
Apr 07, 2016 | 15.02 | 15.46 | 14.77 | 15.00 | 3,445,580 | -0.28(-1.82%) |
Apr 06, 2016 | 14.92 | 15.48 | 14.69 | 15.28 | 3,519,311 | +0.56(+3.78%) |
Apr 05, 2016 | 14.49 | 14.99 | 14.42 | 14.73 | 3,516,546 | +0.03(+0.18%) |
Apr 04, 2016 | 14.92 | 15.03 | 14.53 | 14.70 | 4,769,830 | -0.17(-1.15%) |