Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.84 | 25.95 | 24.79 | 25.77 | 1,017,763 | +1.07(+4.32%) |
Jun 29, 2016 | 24.68 | 25.02 | 24.39 | 24.70 | 437,786 | +0.38(+1.55%) |
Jun 28, 2016 | 25.28 | 25.42 | 24.09 | 24.32 | 492,452 | -0.74(-2.96%) |
Jun 27, 2016 | 24.11 | 25.33 | 24.11 | 25.07 | 687,381 | +1.10(+4.57%) |
Jun 24, 2016 | 22.76 | 24.15 | 22.16 | 23.97 | 654,492 | +0.23(+0.95%) |
Jun 23, 2016 | 23.59 | 24.02 | 23.49 | 23.74 | 284,204 | +0.35(+1.51%) |
Jun 22, 2016 | 23.63 | 23.63 | 23.18 | 23.39 | 266,999 | -0.17(-0.71%) |
Jun 21, 2016 | 22.94 | 23.59 | 22.78 | 23.56 | 296,901 | +0.80(+3.51%) |
Jun 20, 2016 | 22.66 | 22.96 | 22.66 | 22.76 | 204,401 | +0.30(+1.35%) |
Jun 17, 2016 | 23.04 | 23.04 | 21.94 | 22.46 | 356,808 | -0.51(-2.23%) |
Jun 16, 2016 | 22.62 | 23.00 | 22.57 | 22.97 | 154,149 | +0.10(+0.43%) |
Jun 15, 2016 | 22.95 | 23.38 | 22.56 | 22.87 | 229,976 | +0.05(+0.20%) |
Jun 14, 2016 | 22.43 | 22.94 | 22.31 | 22.83 | 155,015 | +0.21(+0.94%) |
Jun 13, 2016 | 22.72 | 22.91 | 22.36 | 22.61 | 230,610 | -0.29(-1.27%) |
Jun 10, 2016 | 23.09 | 23.10 | 22.60 | 22.90 | 178,309 | -0.31(-1.33%) |
Jun 09, 2016 | 23.05 | 23.60 | 23.01 | 23.21 | 221,979 | +0.05(+0.21%) |
Jun 08, 2016 | 22.65 | 23.20 | 22.65 | 23.16 | 227,132 | +0.49(+2.15%) |
Jun 07, 2016 | 22.77 | 23.03 | 22.60 | 22.67 | 145,074 | -0.05(-0.22%) |
Jun 06, 2016 | 22.31 | 22.88 | 22.09 | 22.72 | 391,944 | +0.72(+3.26%) |
Jun 03, 2016 | 21.78 | 22.37 | 21.76 | 22.01 | 245,563 | +0.23(+1.07%) |
Jun 02, 2016 | 21.36 | 21.78 | 21.35 | 21.77 | 257,439 | +0.23(+1.05%) |
Jun 01, 2016 | 21.20 | 21.74 | 20.92 | 21.55 | 642,424 | +0.18(+0.84%) |
May 31, 2016 | 21.64 | 21.76 | 21.28 | 21.37 | 373,657 | -0.41(-1.87%) |
May 27, 2016 | 21.71 | 21.77 | 21.77 | 21.77 | 188,915 | +0.14(+0.64%) |
May 26, 2016 | 21.76 | 21.76 | 21.41 | 21.63 | 143,053 | -0.01(-0.04%) |
May 25, 2016 | 22.00 | 22.13 | 21.34 | 21.64 | 168,768 | -0.20(-0.92%) |
May 24, 2016 | 21.77 | 22.56 | 21.76 | 21.84 | 381,928 | +0.10(+0.47%) |
May 23, 2016 | 21.56 | 21.95 | 21.44 | 21.74 | 276,082 | +0.35(+1.63%) |
May 20, 2016 | 21.25 | 21.49 | 21.23 | 21.39 | 168,668 | +0.31(+1.48%) |
May 19, 2016 | 21.33 | 21.33 | 20.98 | 21.08 | 307,697 | -0.25(-1.15%) |
May 18, 2016 | 21.09 | 21.49 | 21.09 | 21.32 | 202,085 | +0.27(+1.27%) |
May 17, 2016 | 21.98 | 21.98 | 20.94 | 21.06 | 350,404 | -0.84(-3.86%) |
May 16, 2016 | 21.62 | 22.03 | 21.52 | 21.90 | 231,393 | +0.35(+1.62%) |
May 13, 2016 | 21.79 | 22.10 | 21.52 | 21.55 | 182,065 | -0.22(-1.00%) |
May 12, 2016 | 21.05 | 21.98 | 20.98 | 21.77 | 264,929 | +0.61(+2.87%) |
May 11, 2016 | 21.41 | 21.74 | 20.72 | 21.16 | 337,332 | -0.39(-1.79%) |
May 10, 2016 | 21.53 | 22.10 | 21.40 | 21.55 | 464,139 | +0.27(+1.29%) |
May 09, 2016 | 20.27 | 21.44 | 20.13 | 21.27 | 653,468 | +1.02(+5.02%) |
May 06, 2016 | 20.07 | 20.29 | 19.99 | 20.26 | 219,519 | +0.23(+1.17%) |
May 05, 2016 | 19.62 | 20.04 | 19.55 | 20.02 | 250,360 | +0.54(+2.76%) |
May 04, 2016 | 19.27 | 19.61 | 19.27 | 19.49 | 167,396 | +0.12(+0.64%) |
May 03, 2016 | 19.29 | 19.57 | 19.08 | 19.36 | 155,939 | -0.02(-0.08%) |
May 02, 2016 | 19.36 | 19.65 | 19.29 | 19.38 | 231,302 | +0.21(+1.07%) |
Apr 29, 2016 | 18.76 | 19.25 | 18.67 | 19.17 | 218,932 | +0.43(+2.30%) |
Apr 28, 2016 | 18.74 | 19.07 | 18.69 | 18.74 | 158,557 | -0.13(-0.70%) |
Apr 27, 2016 | 18.78 | 19.08 | 18.66 | 18.88 | 198,929 | +0.04(+0.22%) |
Apr 26, 2016 | 18.99 | 18.99 | 18.71 | 18.83 | 210,595 | -0.04(-0.20%) |
Apr 25, 2016 | 18.45 | 19.04 | 18.26 | 18.87 | 332,044 | +0.67(+3.70%) |
Apr 22, 2016 | 17.00 | 18.27 | 16.81 | 18.20 | 669,064 | +1.14(+6.66%) |
Apr 21, 2016 | 17.80 | 17.82 | 17.04 | 17.06 | 252,159 | -0.75(-4.24%) |
Apr 20, 2016 | 18.40 | 18.41 | 17.77 | 17.82 | 283,611 | -0.59(-3.19%) |
Apr 19, 2016 | 18.76 | 18.80 | 18.38 | 18.40 | 237,865 | -0.11(-0.62%) |
Apr 18, 2016 | 18.46 | 18.83 | 18.46 | 18.52 | 135,692 | +0.11(+0.62%) |
Apr 15, 2016 | 18.22 | 18.55 | 18.22 | 18.40 | 132,423 | +0.15(+0.81%) |
Apr 14, 2016 | 18.53 | 18.63 | 18.14 | 18.26 | 247,971 | -0.26(-1.42%) |
Apr 13, 2016 | 18.60 | 18.80 | 18.44 | 18.52 | 180,254 | +0.00(+0.00%) |
Apr 12, 2016 | 18.52 | 18.90 | 18.48 | 18.52 | 190,970 | +0.04(+0.20%) |
Apr 11, 2016 | 18.77 | 19.28 | 18.45 | 18.48 | 280,165 | -0.07(-0.38%) |
Apr 08, 2016 | 18.13 | 19.04 | 17.94 | 18.55 | 363,704 | +0.62(+3.45%) |
Apr 07, 2016 | 18.15 | 18.15 | 17.67 | 17.93 | 356,608 | -0.25(-1.35%) |
Apr 06, 2016 | 18.17 | 18.26 | 17.89 | 18.18 | 298,976 | +0.07(+0.41%) |
Apr 05, 2016 | 18.62 | 18.84 | 18.01 | 18.10 | 214,549 | -0.47(-2.54%) |
Apr 04, 2016 | 17.99 | 18.61 | 17.93 | 18.58 | 235,949 | +0.66(+3.66%) |