Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.44 | 20.55 | 19.96 | 20.54 | 794,300 | +0.19(+0.95%) |
Jun 29, 2016 | 20.43 | 20.90 | 20.30 | 20.35 | 662,190 | +0.17(+0.85%) |
Jun 28, 2016 | 19.68 | 20.18 | 19.27 | 20.17 | 729,444 | +0.98(+5.13%) |
Jun 27, 2016 | 19.81 | 19.88 | 18.79 | 19.19 | 1,014,607 | -0.72(-3.63%) |
Jun 24, 2016 | 19.77 | 20.61 | 19.67 | 19.91 | 1,340,345 | -0.65(-3.15%) |
Jun 23, 2016 | 20.30 | 20.56 | 20.00 | 20.56 | 774,851 | +0.47(+2.32%) |
Jun 22, 2016 | 20.06 | 20.51 | 19.67 | 20.09 | 995,634 | +0.17(+0.83%) |
Jun 21, 2016 | 19.67 | 20.16 | 19.53 | 19.93 | 744,826 | +0.20(+1.00%) |
Jun 20, 2016 | 20.31 | 20.56 | 19.73 | 19.73 | 1,152,027 | -0.19(-0.97%) |
Jun 17, 2016 | 20.42 | 20.67 | 19.71 | 19.92 | 2,558,502 | -0.21(-1.06%) |
Jun 16, 2016 | 19.81 | 20.27 | 19.55 | 20.14 | 885,898 | +0.03(+0.16%) |
Jun 15, 2016 | 19.88 | 20.24 | 19.62 | 20.11 | 656,176 | +0.19(+0.97%) |
Jun 14, 2016 | 19.83 | 19.97 | 19.33 | 19.91 | 1,212,541 | -0.04(-0.19%) |
Jun 13, 2016 | 20.30 | 20.38 | 19.73 | 19.95 | 1,231,439 | -0.51(-2.49%) |
Jun 10, 2016 | 20.86 | 20.96 | 20.34 | 20.46 | 848,311 | -0.51(-2.45%) |
Jun 09, 2016 | 20.92 | 21.25 | 20.79 | 20.97 | 1,315,220 | -0.17(-0.78%) |
Jun 08, 2016 | 21.42 | 21.56 | 21.01 | 21.14 | 1,495,397 | -0.08(-0.38%) |
Jun 07, 2016 | 21.29 | 21.54 | 21.11 | 21.22 | 948,777 | +0.10(+0.46%) |
Jun 06, 2016 | 21.55 | 21.60 | 20.87 | 21.12 | 761,492 | +0.01(+0.03%) |
Jun 03, 2016 | 21.34 | 21.41 | 20.72 | 21.12 | 861,358 | -0.29(-1.37%) |
Jun 02, 2016 | 20.57 | 21.41 | 20.23 | 21.41 | 1,148,661 | +0.60(+2.91%) |
Jun 01, 2016 | 19.94 | 20.84 | 19.88 | 20.81 | 991,319 | +0.64(+3.19%) |
May 31, 2016 | 20.32 | 20.62 | 19.96 | 20.16 | 1,159,339 | -0.11(-0.55%) |
May 27, 2016 | 20.26 | 20.28 | 20.28 | 20.28 | 802,748 | -0.13(-0.63%) |
May 26, 2016 | 20.65 | 20.76 | 20.27 | 20.41 | 627,126 | -0.05(-0.26%) |
May 25, 2016 | 20.07 | 20.64 | 20.07 | 20.46 | 508,059 | +0.55(+2.74%) |
May 24, 2016 | 20.25 | 20.34 | 19.82 | 19.91 | 837,623 | -0.22(-1.12%) |
May 23, 2016 | 20.34 | 20.47 | 19.91 | 20.14 | 604,400 | -0.32(-1.57%) |
May 20, 2016 | 20.13 | 20.59 | 19.93 | 20.46 | 1,398,671 | +0.44(+2.19%) |
May 19, 2016 | 19.50 | 20.29 | 19.18 | 20.02 | 1,587,613 | +0.42(+2.16%) |
May 18, 2016 | 19.54 | 19.79 | 19.09 | 19.60 | 1,681,741 | +0.12(+0.60%) |
May 17, 2016 | 18.93 | 19.58 | 18.93 | 19.48 | 1,338,916 | +0.46(+2.42%) |
May 16, 2016 | 18.84 | 19.15 | 18.69 | 19.02 | 1,424,648 | +0.45(+2.45%) |
May 13, 2016 | 18.37 | 18.80 | 18.34 | 18.56 | 879,283 | +0.11(+0.58%) |
May 12, 2016 | 18.51 | 18.70 | 18.15 | 18.46 | 836,237 | +0.26(+1.41%) |
May 11, 2016 | 17.43 | 18.34 | 17.27 | 18.20 | 1,531,346 | +0.62(+3.50%) |
May 10, 2016 | 17.30 | 17.59 | 17.03 | 17.58 | 1,206,467 | +0.49(+2.88%) |
May 09, 2016 | 16.72 | 17.14 | 16.36 | 17.09 | 1,591,310 | +0.25(+1.49%) |
May 06, 2016 | 16.71 | 17.12 | 16.54 | 16.84 | 652,595 | +0.09(+0.54%) |
May 05, 2016 | 16.77 | 17.12 | 16.62 | 16.75 | 1,259,844 | +0.22(+1.33%) |
May 04, 2016 | 16.52 | 17.09 | 16.06 | 16.53 | 1,392,631 | -0.03(-0.19%) |
May 03, 2016 | 16.77 | 16.88 | 16.36 | 16.56 | 1,588,331 | -0.57(-3.31%) |
May 02, 2016 | 17.38 | 17.38 | 16.80 | 17.13 | 1,115,355 | -0.22(-1.30%) |
Apr 29, 2016 | 17.41 | 17.94 | 17.23 | 17.35 | 1,218,909 | -0.10(-0.58%) |
Apr 28, 2016 | 17.56 | 18.00 | 17.31 | 17.46 | 946,692 | -0.21(-1.21%) |
Apr 27, 2016 | 17.58 | 17.94 | 17.51 | 17.67 | 1,894,578 | +0.15(+0.86%) |
Apr 26, 2016 | 17.63 | 17.63 | 17.15 | 17.52 | 1,317,989 | +0.04(+0.21%) |
Apr 25, 2016 | 17.91 | 17.95 | 17.29 | 17.48 | 1,198,246 | -0.30(-1.68%) |
Apr 22, 2016 | 17.80 | 18.22 | 17.59 | 17.78 | 1,123,334 | +0.02(+0.09%) |
Apr 21, 2016 | 18.18 | 18.33 | 17.68 | 17.77 | 835,388 | -0.37(-2.05%) |
Apr 20, 2016 | 17.52 | 18.89 | 17.52 | 18.14 | 1,872,524 | +0.55(+3.10%) |
Apr 19, 2016 | 16.88 | 17.65 | 16.88 | 17.59 | 1,027,122 | +0.87(+5.17%) |
Apr 18, 2016 | 15.78 | 16.75 | 15.72 | 16.73 | 619,376 | +0.63(+3.94%) |
Apr 15, 2016 | 16.42 | 16.72 | 16.05 | 16.09 | 532,304 | -0.47(-2.85%) |
Apr 14, 2016 | 16.83 | 16.89 | 16.48 | 16.56 | 711,333 | -0.17(-1.03%) |
Apr 13, 2016 | 16.58 | 16.80 | 16.14 | 16.74 | 511,881 | +0.20(+1.21%) |
Apr 12, 2016 | 15.77 | 16.67 | 15.73 | 16.54 | 603,920 | +0.78(+4.92%) |
Apr 11, 2016 | 15.82 | 16.14 | 15.69 | 15.76 | 628,135 | +0.05(+0.30%) |
Apr 08, 2016 | 15.81 | 16.18 | 15.64 | 15.71 | 797,385 | +0.26(+1.66%) |
Apr 07, 2016 | 15.57 | 15.92 | 15.31 | 15.46 | 846,803 | -0.24(-1.54%) |
Apr 06, 2016 | 15.64 | 15.88 | 15.37 | 15.70 | 627,151 | +0.26(+1.66%) |
Apr 05, 2016 | 15.60 | 15.76 | 15.38 | 15.44 | 1,113,481 | -0.35(-2.23%) |
Apr 04, 2016 | 16.11 | 16.34 | 15.61 | 15.79 | 1,566,098 | -0.32(-1.99%) |