Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.28 | 19.86 | 19.12 | 19.86 | 5,723,176 | +0.64(+3.33%) |
Jun 29, 2016 | 18.79 | 19.27 | 18.70 | 19.22 | 3,787,890 | +0.78(+4.25%) |
Jun 28, 2016 | 18.12 | 18.45 | 17.82 | 18.43 | 4,101,386 | +1.20(+6.96%) |
Jun 27, 2016 | 18.03 | 18.23 | 17.16 | 17.23 | 4,532,841 | -1.14(-6.18%) |
Jun 24, 2016 | 18.75 | 19.21 | 18.26 | 18.37 | 6,284,318 | -1.58(-7.93%) |
Jun 23, 2016 | 19.78 | 19.95 | 19.66 | 19.95 | 3,048,113 | +0.52(+2.67%) |
Jun 22, 2016 | 19.36 | 19.67 | 19.14 | 19.43 | 2,770,640 | +0.22(+1.17%) |
Jun 21, 2016 | 19.09 | 19.29 | 18.74 | 19.21 | 2,846,390 | +0.12(+0.63%) |
Jun 20, 2016 | 19.58 | 19.69 | 18.83 | 19.09 | 3,869,847 | -0.06(-0.33%) |
Jun 17, 2016 | 18.98 | 19.21 | 18.88 | 19.15 | 6,363,437 | +0.16(+0.84%) |
Jun 16, 2016 | 18.93 | 19.04 | 18.72 | 18.99 | 2,661,844 | -0.23(-1.21%) |
Jun 15, 2016 | 19.34 | 19.54 | 19.19 | 19.22 | 2,150,615 | -0.02(-0.12%) |
Jun 14, 2016 | 19.50 | 19.73 | 19.00 | 19.25 | 2,824,996 | -0.38(-1.95%) |
Jun 13, 2016 | 19.72 | 19.98 | 19.48 | 19.63 | 4,285,457 | -0.17(-0.85%) |
Jun 10, 2016 | 19.52 | 19.97 | 19.39 | 19.80 | 9,439,793 | +0.91(+4.82%) |
Jun 09, 2016 | 18.83 | 19.04 | 18.78 | 18.89 | 2,627,390 | -0.18(-0.92%) |
Jun 08, 2016 | 19.18 | 19.45 | 19.06 | 19.06 | 2,826,790 | +0.03(+0.17%) |
Jun 07, 2016 | 19.02 | 19.26 | 18.82 | 19.03 | 2,454,836 | +0.07(+0.38%) |
Jun 06, 2016 | 18.38 | 19.03 | 18.27 | 18.96 | 3,894,529 | +0.69(+3.76%) |
Jun 03, 2016 | 18.31 | 18.36 | 18.12 | 18.27 | 2,600,701 | +0.03(+0.18%) |
Jun 02, 2016 | 18.10 | 18.25 | 17.98 | 18.24 | 2,390,948 | +0.02(+0.09%) |
Jun 01, 2016 | 18.39 | 18.24 | 17.81 | 18.22 | 2,561,831 | -0.17(-0.91%) |
May 31, 2016 | 18.26 | 18.48 | 18.20 | 18.39 | 3,155,071 | +0.22(+1.23%) |
May 27, 2016 | 17.94 | 18.17 | 18.17 | 18.17 | 3,054,580 | +0.18(+1.02%) |
May 26, 2016 | 18.06 | 18.20 | 17.73 | 17.98 | 3,300,800 | +0.07(+0.40%) |
May 25, 2016 | 17.53 | 18.01 | 17.49 | 17.91 | 3,443,728 | +0.54(+3.08%) |
May 24, 2016 | 16.87 | 17.43 | 16.82 | 17.38 | 3,419,028 | +0.61(+3.62%) |
May 23, 2016 | 16.59 | 16.92 | 16.57 | 16.77 | 2,152,370 | +0.17(+1.01%) |
May 20, 2016 | 16.48 | 16.72 | 16.46 | 16.60 | 2,564,261 | +0.18(+1.12%) |
May 19, 2016 | 16.44 | 16.67 | 16.15 | 16.42 | 3,082,033 | -0.16(-0.96%) |
May 18, 2016 | 16.85 | 17.15 | 16.49 | 16.58 | 3,857,632 | -0.50(-2.90%) |
May 17, 2016 | 17.26 | 17.60 | 17.05 | 17.07 | 3,655,751 | -0.26(-1.48%) |
May 16, 2016 | 17.08 | 17.56 | 17.08 | 17.33 | 4,712,360 | +0.37(+2.17%) |
May 13, 2016 | 17.15 | 17.34 | 16.90 | 16.96 | 4,614,304 | -0.25(-1.44%) |
May 12, 2016 | 17.61 | 17.76 | 17.17 | 17.21 | 2,423,034 | -0.22(-1.28%) |
May 11, 2016 | 17.47 | 17.68 | 17.19 | 17.43 | 3,081,974 | -0.02(-0.09%) |
May 10, 2016 | 17.19 | 17.61 | 17.01 | 17.45 | 3,098,858 | +0.29(+1.68%) |
May 09, 2016 | 17.45 | 17.55 | 16.99 | 17.16 | 7,881,848 | -0.41(-2.32%) |
May 06, 2016 | 17.16 | 17.59 | 16.91 | 17.57 | 3,220,276 | +0.33(+1.90%) |
May 05, 2016 | 17.86 | 17.99 | 17.00 | 17.24 | 4,187,471 | -0.37(-2.11%) |
May 04, 2016 | 17.44 | 18.13 | 17.36 | 17.61 | 5,840,796 | +0.06(+0.32%) |
May 03, 2016 | 16.59 | 17.91 | 16.59 | 17.56 | 8,246,044 | +0.26(+1.51%) |
May 02, 2016 | 17.25 | 17.34 | 16.79 | 17.30 | 5,296,101 | +0.04(+0.23%) |
Apr 29, 2016 | 17.29 | 17.65 | 16.77 | 17.26 | 3,598,481 | -0.04(-0.23%) |
Apr 28, 2016 | 17.46 | 17.89 | 17.27 | 17.30 | 3,699,592 | -0.32(-1.80%) |
Apr 27, 2016 | 17.29 | 17.72 | 17.29 | 17.61 | 4,331,226 | +0.33(+1.93%) |
Apr 26, 2016 | 16.77 | 17.30 | 16.73 | 17.28 | 4,300,044 | +0.55(+3.31%) |
Apr 25, 2016 | 17.04 | 17.34 | 16.68 | 16.73 | 10,869,814 | -0.31(-1.81%) |
Apr 22, 2016 | 16.46 | 17.08 | 16.46 | 17.04 | 8,524,711 | +0.58(+3.51%) |
Apr 21, 2016 | 15.82 | 16.65 | 15.80 | 16.46 | 9,844,469 | +0.77(+4.90%) |
Apr 20, 2016 | 15.47 | 15.79 | 15.32 | 15.69 | 3,670,872 | +0.18(+1.17%) |
Apr 19, 2016 | 15.02 | 15.55 | 15.01 | 15.51 | 3,879,419 | +0.56(+3.76%) |
Apr 18, 2016 | 14.71 | 15.13 | 14.67 | 14.94 | 3,463,024 | +0.01(+0.05%) |
Apr 15, 2016 | 13.98 | 14.98 | 13.94 | 14.94 | 5,124,367 | +0.93(+6.67%) |
Apr 14, 2016 | 14.11 | 14.13 | 13.84 | 14.00 | 3,415,669 | -0.15(-1.06%) |
Apr 13, 2016 | 14.23 | 14.36 | 14.07 | 14.15 | 5,171,714 | -0.04(-0.28%) |
Apr 12, 2016 | 13.57 | 14.19 | 13.50 | 14.19 | 2,727,872 | +0.71(+5.29%) |
Apr 11, 2016 | 13.63 | 13.82 | 13.45 | 13.48 | 2,398,238 | -0.05(-0.35%) |
Apr 08, 2016 | 13.43 | 13.69 | 13.42 | 13.53 | 3,637,694 | +0.12(+0.89%) |
Apr 07, 2016 | 13.48 | 13.60 | 13.31 | 13.41 | 3,844,341 | -0.17(-1.28%) |
Apr 06, 2016 | 13.40 | 13.59 | 13.11 | 13.58 | 3,674,429 | +0.22(+1.66%) |
Apr 05, 2016 | 13.42 | 13.57 | 13.29 | 13.36 | 3,207,260 | -0.22(-1.63%) |
Apr 04, 2016 | 13.89 | 14.32 | 13.45 | 13.58 | 5,604,106 | -0.30(-2.17%) |