Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.89 | 18.30 | 17.15 | 18.07 | 157,847 | +0.27(+1.52%) |
Jun 29, 2016 | 17.01 | 17.90 | 16.66 | 17.80 | 179,179 | +1.11(+6.65%) |
Jun 28, 2016 | 17.03 | 17.13 | 16.30 | 16.69 | 290,283 | -0.13(-0.77%) |
Jun 27, 2016 | 17.82 | 18.00 | 16.81 | 16.82 | 177,694 | -1.19(-6.61%) |
Jun 24, 2016 | 17.50 | 18.46 | 17.50 | 18.01 | 518,898 | -0.35(-1.91%) |
Jun 23, 2016 | 18.52 | 19.09 | 18.17 | 18.36 | 249,311 | +0.02(+0.11%) |
Jun 22, 2016 | 20.01 | 20.25 | 17.81 | 18.34 | 1,105,566 | -3.63(-16.52%) |
Jun 21, 2016 | 23.06 | 23.06 | 21.89 | 21.97 | 182,393 | -1.24(-5.34%) |
Jun 20, 2016 | 23.09 | 23.93 | 23.05 | 23.21 | 202,358 | +0.51(+2.25%) |
Jun 17, 2016 | 22.75 | 23.10 | 22.59 | 22.70 | 100,398 | -0.08(-0.35%) |
Jun 16, 2016 | 22.20 | 22.94 | 21.84 | 22.78 | 50,103 | +0.33(+1.47%) |
Jun 15, 2016 | 22.24 | 23.18 | 21.98 | 22.45 | 71,833 | +0.27(+1.22%) |
Jun 14, 2016 | 22.46 | 22.66 | 21.81 | 22.18 | 114,716 | -0.35(-1.55%) |
Jun 13, 2016 | 22.37 | 22.77 | 22.16 | 22.53 | 97,159 | -0.03(-0.13%) |
Jun 10, 2016 | 22.75 | 23.18 | 21.96 | 22.56 | 95,913 | -0.45(-1.96%) |
Jun 09, 2016 | 23.32 | 23.32 | 22.46 | 23.01 | 96,981 | -0.31(-1.33%) |
Jun 08, 2016 | 23.04 | 23.47 | 22.53 | 23.32 | 78,595 | +0.29(+1.26%) |
Jun 07, 2016 | 22.74 | 23.30 | 22.29 | 23.03 | 106,360 | +0.36(+1.59%) |
Jun 06, 2016 | 21.92 | 22.76 | 21.92 | 22.67 | 105,862 | +0.75(+3.42%) |
Jun 03, 2016 | 21.45 | 22.13 | 20.85 | 21.92 | 116,335 | +0.57(+2.67%) |
Jun 02, 2016 | 22.10 | 22.26 | 20.92 | 21.35 | 108,910 | -0.84(-3.79%) |
Jun 01, 2016 | 21.17 | 22.25 | 20.74 | 22.19 | 130,574 | +0.85(+3.98%) |
May 31, 2016 | 21.25 | 21.73 | 20.99 | 21.34 | 205,412 | +0.13(+0.61%) |
May 27, 2016 | 20.85 | 21.21 | 21.21 | 21.21 | 63,800 | +0.40(+1.92%) |
May 26, 2016 | 20.67 | 20.95 | 20.36 | 20.81 | 103,241 | +0.21(+1.02%) |
May 25, 2016 | 19.85 | 20.67 | 19.54 | 20.60 | 231,423 | +0.85(+4.30%) |
May 24, 2016 | 19.54 | 20.08 | 19.07 | 19.75 | 150,089 | +0.39(+2.01%) |
May 23, 2016 | 19.85 | 20.00 | 19.34 | 19.36 | 55,004 | -0.48(-2.42%) |
May 20, 2016 | 19.51 | 20.22 | 19.51 | 19.84 | 58,885 | +0.47(+2.43%) |
May 19, 2016 | 18.80 | 19.63 | 18.55 | 19.37 | 100,089 | +0.43(+2.27%) |
May 18, 2016 | 19.56 | 19.90 | 18.82 | 18.94 | 176,397 | -0.73(-3.71%) |
May 17, 2016 | 19.40 | 20.49 | 19.15 | 19.67 | 172,151 | +0.22(+1.13%) |
May 16, 2016 | 19.81 | 20.51 | 19.22 | 19.45 | 131,171 | -0.33(-1.67%) |
May 13, 2016 | 19.88 | 20.45 | 19.70 | 19.78 | 83,370 | -0.24(-1.20%) |
May 12, 2016 | 20.77 | 20.77 | 19.80 | 20.02 | 62,442 | -0.36(-1.77%) |
May 11, 2016 | 20.41 | 20.78 | 20.14 | 20.38 | 117,920 | -0.14(-0.68%) |
May 10, 2016 | 20.56 | 20.80 | 20.21 | 20.52 | 63,274 | +0.12(+0.59%) |
May 09, 2016 | 20.82 | 20.82 | 20.09 | 20.40 | 119,078 | +0.08(+0.39%) |
May 06, 2016 | 20.17 | 20.52 | 20.00 | 20.32 | 57,283 | +0.10(+0.49%) |
May 05, 2016 | 20.33 | 20.43 | 19.89 | 20.22 | 169,197 | -0.01(-0.05%) |
May 04, 2016 | 20.16 | 20.81 | 20.12 | 20.23 | 126,007 | -0.10(-0.49%) |
May 03, 2016 | 20.09 | 20.60 | 19.77 | 20.33 | 142,576 | +0.02(+0.10%) |
May 02, 2016 | 20.04 | 20.32 | 19.21 | 20.31 | 175,207 | +0.40(+2.01%) |
Apr 29, 2016 | 21.65 | 21.65 | 19.54 | 19.91 | 433,568 | -1.78(-8.21%) |
Apr 28, 2016 | 24.74 | 24.74 | 21.67 | 21.69 | 282,665 | -3.12(-12.58%) |
Apr 27, 2016 | 23.68 | 25.22 | 23.66 | 24.81 | 219,658 | +1.15(+4.86%) |
Apr 26, 2016 | 22.12 | 23.82 | 21.95 | 23.66 | 173,382 | +1.56(+7.06%) |
Apr 25, 2016 | 22.46 | 22.87 | 21.78 | 22.10 | 128,762 | -0.56(-2.47%) |
Apr 22, 2016 | 22.48 | 23.31 | 22.48 | 22.66 | 143,594 | +0.16(+0.71%) |
Apr 21, 2016 | 23.31 | 23.49 | 22.25 | 22.50 | 171,664 | -1.04(-4.42%) |
Apr 20, 2016 | 23.38 | 24.30 | 23.22 | 23.54 | 76,204 | +0.12(+0.51%) |
Apr 19, 2016 | 22.89 | 23.75 | 22.75 | 23.42 | 123,584 | +0.68(+2.99%) |
Apr 18, 2016 | 22.40 | 22.99 | 22.25 | 22.74 | 128,449 | +0.17(+0.75%) |
Apr 15, 2016 | 22.58 | 22.97 | 22.13 | 22.57 | 73,134 | -0.08(-0.35%) |
Apr 14, 2016 | 23.02 | 23.05 | 22.45 | 22.65 | 53,732 | -0.42(-1.82%) |
Apr 13, 2016 | 22.08 | 23.55 | 21.98 | 23.07 | 153,298 | +1.17(+5.34%) |
Apr 12, 2016 | 21.58 | 21.95 | 21.25 | 21.90 | 96,560 | +0.40(+1.86%) |
Apr 11, 2016 | 22.51 | 22.57 | 21.45 | 21.50 | 88,273 | -0.91(-4.06%) |
Apr 08, 2016 | 22.41 | 22.83 | 22.16 | 22.41 | 112,144 | +0.15(+0.67%) |
Apr 07, 2016 | 23.03 | 23.03 | 22.05 | 22.26 | 71,584 | -0.84(-3.64%) |
Apr 06, 2016 | 23.04 | 23.10 | 21.87 | 23.10 | 92,647 | +0.14(+0.61%) |
Apr 05, 2016 | 23.05 | 23.43 | 22.80 | 22.96 | 98,371 | -0.33(-1.42%) |
Apr 04, 2016 | 23.92 | 24.23 | 23.24 | 23.29 | 63,664 | -0.54(-2.27%) |