Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.81 | 25.92 | 24.76 | 25.74 | 1,019,007 | +1.07(+4.32%) |
Jun 29, 2016 | 24.65 | 24.99 | 24.36 | 24.67 | 438,321 | +0.38(+1.55%) |
Jun 28, 2016 | 25.25 | 25.39 | 24.06 | 24.29 | 493,053 | -0.74(-2.96%) |
Jun 27, 2016 | 24.08 | 25.30 | 24.08 | 25.03 | 688,220 | +1.09(+4.57%) |
Jun 24, 2016 | 22.73 | 24.13 | 22.13 | 23.94 | 655,292 | +0.23(+0.95%) |
Jun 23, 2016 | 23.56 | 23.99 | 23.46 | 23.72 | 284,551 | +0.35(+1.51%) |
Jun 22, 2016 | 23.60 | 23.60 | 23.15 | 23.36 | 267,325 | -0.17(-0.71%) |
Jun 21, 2016 | 22.92 | 23.56 | 22.75 | 23.53 | 297,264 | +0.80(+3.51%) |
Jun 20, 2016 | 22.63 | 22.93 | 22.63 | 22.73 | 204,651 | +0.30(+1.35%) |
Jun 17, 2016 | 23.01 | 23.01 | 21.91 | 22.43 | 357,244 | -0.51(-2.23%) |
Jun 16, 2016 | 22.59 | 22.97 | 22.54 | 22.94 | 154,338 | +0.10(+0.43%) |
Jun 15, 2016 | 22.92 | 23.35 | 22.53 | 22.84 | 230,257 | +0.05(+0.20%) |
Jun 14, 2016 | 22.40 | 22.91 | 22.28 | 22.80 | 155,204 | +0.21(+0.94%) |
Jun 13, 2016 | 22.70 | 22.88 | 22.33 | 22.58 | 230,892 | -0.29(-1.27%) |
Jun 10, 2016 | 23.06 | 23.07 | 22.57 | 22.88 | 178,527 | -0.31(-1.33%) |
Jun 09, 2016 | 23.02 | 23.57 | 22.99 | 23.18 | 222,250 | +0.05(+0.21%) |
Jun 08, 2016 | 22.63 | 23.17 | 22.63 | 23.13 | 227,409 | +0.49(+2.15%) |
Jun 07, 2016 | 22.74 | 23.01 | 22.58 | 22.65 | 145,252 | -0.05(-0.22%) |
Jun 06, 2016 | 22.29 | 22.86 | 22.06 | 22.70 | 392,423 | +0.72(+3.26%) |
Jun 03, 2016 | 21.75 | 22.34 | 21.73 | 21.98 | 245,863 | +0.23(+1.07%) |
Jun 02, 2016 | 21.33 | 21.75 | 21.32 | 21.74 | 257,753 | +0.23(+1.05%) |
Jun 01, 2016 | 21.17 | 21.72 | 20.90 | 21.52 | 643,209 | +0.18(+0.84%) |
May 31, 2016 | 21.62 | 21.73 | 21.26 | 21.34 | 374,113 | -0.41(-1.87%) |
May 27, 2016 | 21.69 | 21.74 | 21.74 | 21.74 | 189,146 | +0.14(+0.64%) |
May 26, 2016 | 21.73 | 21.73 | 21.39 | 21.61 | 143,228 | -0.01(-0.04%) |
May 25, 2016 | 21.97 | 22.10 | 21.31 | 21.61 | 168,974 | -0.20(-0.92%) |
May 24, 2016 | 21.74 | 22.54 | 21.74 | 21.81 | 382,394 | +0.10(+0.47%) |
May 23, 2016 | 21.53 | 21.92 | 21.42 | 21.71 | 276,419 | +0.35(+1.63%) |
May 20, 2016 | 21.23 | 21.46 | 21.20 | 21.36 | 168,874 | +0.31(+1.48%) |
May 19, 2016 | 21.30 | 21.30 | 20.95 | 21.05 | 308,073 | -0.25(-1.15%) |
May 18, 2016 | 21.06 | 21.46 | 21.06 | 21.30 | 202,332 | +0.27(+1.27%) |
May 17, 2016 | 21.95 | 21.95 | 20.92 | 21.03 | 350,833 | -0.84(-3.86%) |
May 16, 2016 | 21.59 | 22.00 | 21.49 | 21.88 | 231,675 | +0.35(+1.62%) |
May 13, 2016 | 21.76 | 22.07 | 21.50 | 21.53 | 182,288 | -0.22(-1.00%) |
May 12, 2016 | 21.02 | 21.96 | 20.95 | 21.74 | 265,253 | +0.61(+2.87%) |
May 11, 2016 | 21.38 | 21.71 | 20.69 | 21.14 | 337,744 | -0.39(-1.79%) |
May 10, 2016 | 21.51 | 22.07 | 21.38 | 21.52 | 464,706 | +0.27(+1.29%) |
May 09, 2016 | 20.24 | 21.41 | 20.10 | 21.25 | 654,267 | +1.02(+5.02%) |
May 06, 2016 | 20.04 | 20.27 | 19.96 | 20.23 | 219,787 | +0.23(+1.17%) |
May 05, 2016 | 19.60 | 20.02 | 19.52 | 20.00 | 250,666 | +0.54(+2.76%) |
May 04, 2016 | 19.25 | 19.59 | 19.25 | 19.46 | 167,600 | +0.12(+0.64%) |
May 03, 2016 | 19.27 | 19.54 | 19.05 | 19.34 | 156,129 | -0.02(-0.08%) |
May 02, 2016 | 19.34 | 19.63 | 19.26 | 19.36 | 231,585 | +0.20(+1.07%) |
Apr 29, 2016 | 18.74 | 19.23 | 18.64 | 19.15 | 219,199 | +0.43(+2.30%) |
Apr 28, 2016 | 18.71 | 19.05 | 18.67 | 18.72 | 158,750 | -0.13(-0.70%) |
Apr 27, 2016 | 18.76 | 19.05 | 18.64 | 18.85 | 199,172 | +0.04(+0.22%) |
Apr 26, 2016 | 18.96 | 18.96 | 18.69 | 18.81 | 210,852 | -0.04(-0.20%) |
Apr 25, 2016 | 18.43 | 19.02 | 18.24 | 18.85 | 332,450 | +0.67(+3.70%) |
Apr 22, 2016 | 16.98 | 18.25 | 16.79 | 18.18 | 669,882 | +1.13(+6.66%) |
Apr 21, 2016 | 17.78 | 17.79 | 17.02 | 17.04 | 252,467 | -0.75(-4.24%) |
Apr 20, 2016 | 18.38 | 18.39 | 17.75 | 17.79 | 283,958 | -0.59(-3.19%) |
Apr 19, 2016 | 18.74 | 18.78 | 18.36 | 18.38 | 238,155 | -0.11(-0.62%) |
Apr 18, 2016 | 18.44 | 18.80 | 18.43 | 18.50 | 135,858 | +0.11(+0.62%) |
Apr 15, 2016 | 18.20 | 18.53 | 18.20 | 18.38 | 132,585 | +0.15(+0.81%) |
Apr 14, 2016 | 18.51 | 18.61 | 18.12 | 18.23 | 248,274 | -0.26(-1.42%) |
Apr 13, 2016 | 18.57 | 18.77 | 18.42 | 18.50 | 180,474 | +0.00(+0.00%) |
Apr 12, 2016 | 18.50 | 18.87 | 18.46 | 18.50 | 191,203 | +0.04(+0.20%) |
Apr 11, 2016 | 18.75 | 19.26 | 18.43 | 18.46 | 280,507 | -0.07(-0.38%) |
Apr 08, 2016 | 18.11 | 19.02 | 17.91 | 18.53 | 364,148 | +0.62(+3.45%) |
Apr 07, 2016 | 18.13 | 18.13 | 17.65 | 17.91 | 357,044 | -0.25(-1.35%) |
Apr 06, 2016 | 18.15 | 18.24 | 17.87 | 18.16 | 299,341 | +0.07(+0.41%) |
Apr 05, 2016 | 18.60 | 18.82 | 17.99 | 18.08 | 214,811 | -0.47(-2.54%) |
Apr 04, 2016 | 17.97 | 18.59 | 17.91 | 18.55 | 236,237 | +0.66(+3.66%) |