Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.73 | 19.91 | 19.44 | 19.88 | 4,324,224 | +0.10(+0.49%) |
Jun 29, 2016 | 19.02 | 19.89 | 18.99 | 19.78 | 7,150,740 | +1.04(+5.56%) |
Jun 28, 2016 | 18.69 | 18.97 | 18.59 | 18.74 | 4,228,422 | +0.18(+0.96%) |
Jun 27, 2016 | 19.79 | 19.81 | 18.51 | 18.56 | 5,795,842 | -1.42(-7.12%) |
Jun 24, 2016 | 19.81 | 20.45 | 19.81 | 19.99 | 10,262,617 | -1.05(-5.00%) |
Jun 23, 2016 | 20.59 | 21.05 | 20.42 | 21.04 | 2,939,930 | +0.67(+3.30%) |
Jun 22, 2016 | 20.43 | 20.68 | 20.34 | 20.37 | 2,912,647 | -0.11(-0.51%) |
Jun 21, 2016 | 20.48 | 20.54 | 20.37 | 20.47 | 3,690,501 | +0.01(+0.04%) |
Jun 20, 2016 | 20.35 | 20.60 | 20.35 | 20.46 | 3,507,672 | +0.36(+1.81%) |
Jun 17, 2016 | 19.81 | 20.18 | 19.61 | 20.10 | 5,595,856 | +0.32(+1.59%) |
Jun 16, 2016 | 19.57 | 19.87 | 19.52 | 19.78 | 3,051,056 | +0.03(+0.16%) |
Jun 15, 2016 | 19.61 | 19.98 | 19.51 | 19.75 | 5,346,489 | +0.18(+0.91%) |
Jun 14, 2016 | 19.61 | 19.86 | 19.43 | 19.57 | 4,899,180 | -0.12(-0.62%) |
Jun 13, 2016 | 19.80 | 20.06 | 19.68 | 19.70 | 4,061,665 | -0.11(-0.53%) |
Jun 10, 2016 | 19.95 | 20.08 | 19.72 | 19.80 | 2,793,441 | -0.33(-1.65%) |
Jun 09, 2016 | 20.26 | 20.32 | 19.99 | 20.13 | 2,682,299 | -0.19(-0.95%) |
Jun 08, 2016 | 20.33 | 20.48 | 20.24 | 20.33 | 3,339,382 | +0.08(+0.40%) |
Jun 07, 2016 | 20.21 | 20.37 | 20.16 | 20.24 | 3,015,449 | +0.02(+0.12%) |
Jun 06, 2016 | 20.24 | 20.33 | 20.13 | 20.22 | 3,238,427 | +0.06(+0.28%) |
Jun 03, 2016 | 20.20 | 20.24 | 19.86 | 20.16 | 3,408,238 | -0.04(-0.20%) |
Jun 02, 2016 | 20.08 | 20.51 | 19.74 | 20.20 | 3,919,822 | -0.06(-0.32%) |
Jun 01, 2016 | 19.76 | 20.40 | 19.44 | 20.27 | 5,949,814 | -0.37(-1.80%) |
May 31, 2016 | 20.44 | 20.77 | 20.33 | 20.64 | 5,758,025 | +0.18(+0.87%) |
May 27, 2016 | 20.27 | 20.46 | 20.46 | 20.46 | 5,650,207 | +0.33(+1.65%) |
May 26, 2016 | 19.09 | 20.31 | 19.00 | 20.13 | 9,951,618 | -0.50(-2.43%) |
May 25, 2016 | 20.46 | 21.27 | 20.46 | 20.63 | 7,024,610 | +0.25(+1.23%) |
May 24, 2016 | 20.04 | 20.47 | 20.04 | 20.38 | 5,201,980 | +0.42(+2.11%) |
May 23, 2016 | 19.57 | 19.99 | 19.55 | 19.96 | 3,701,774 | +0.38(+1.94%) |
May 20, 2016 | 18.94 | 19.62 | 18.94 | 19.58 | 3,415,469 | +0.66(+3.50%) |
May 19, 2016 | 19.10 | 19.23 | 18.80 | 18.92 | 2,546,578 | -0.35(-1.80%) |
May 18, 2016 | 19.10 | 19.36 | 19.01 | 19.27 | 2,941,877 | +0.19(+1.02%) |
May 17, 2016 | 18.88 | 19.31 | 18.81 | 19.07 | 3,186,811 | +0.16(+0.86%) |
May 16, 2016 | 18.60 | 19.00 | 18.49 | 18.91 | 2,301,379 | +0.28(+1.52%) |
May 13, 2016 | 18.50 | 18.87 | 18.39 | 18.63 | 3,262,541 | +0.04(+0.22%) |
May 12, 2016 | 18.98 | 19.03 | 18.46 | 18.59 | 3,405,322 | -0.27(-1.46%) |
May 11, 2016 | 18.97 | 19.08 | 18.78 | 18.86 | 2,960,627 | -0.11(-0.60%) |
May 10, 2016 | 18.72 | 18.98 | 18.60 | 18.98 | 2,727,148 | +0.37(+2.00%) |
May 09, 2016 | 18.75 | 18.76 | 18.53 | 18.60 | 2,631,498 | -0.11(-0.60%) |
May 06, 2016 | 18.35 | 18.79 | 18.26 | 18.72 | 3,368,688 | +0.27(+1.45%) |
May 05, 2016 | 18.58 | 18.66 | 18.41 | 18.45 | 4,022,147 | -0.06(-0.35%) |
May 04, 2016 | 18.49 | 18.62 | 18.39 | 18.51 | 3,378,910 | -0.08(-0.43%) |
May 03, 2016 | 18.72 | 18.72 | 18.40 | 18.60 | 3,502,288 | -0.24(-1.29%) |
May 02, 2016 | 19.15 | 19.23 | 18.76 | 18.84 | 2,963,135 | -0.27(-1.44%) |
Apr 29, 2016 | 19.54 | 19.54 | 18.90 | 19.11 | 4,777,120 | -0.54(-2.76%) |
Apr 28, 2016 | 19.93 | 19.96 | 19.63 | 19.65 | 3,194,519 | -0.34(-1.70%) |
Apr 27, 2016 | 19.78 | 20.01 | 19.70 | 19.99 | 2,848,584 | +0.16(+0.82%) |
Apr 26, 2016 | 19.84 | 20.02 | 19.78 | 19.83 | 3,363,946 | +0.01(+0.04%) |
Apr 25, 2016 | 19.49 | 19.89 | 19.48 | 19.82 | 3,346,938 | +0.23(+1.16%) |
Apr 22, 2016 | 19.52 | 19.96 | 19.48 | 19.60 | 2,901,752 | +0.11(+0.54%) |
Apr 21, 2016 | 19.54 | 19.65 | 19.48 | 19.49 | 3,524,871 | -0.01(-0.04%) |
Apr 20, 2016 | 19.65 | 19.71 | 18.95 | 19.50 | 6,825,741 | -0.26(-1.31%) |
Apr 19, 2016 | 20.16 | 20.31 | 19.72 | 19.76 | 3,999,058 | -0.27(-1.37%) |
Apr 18, 2016 | 19.85 | 20.08 | 19.69 | 20.03 | 5,894,605 | -0.27(-1.35%) |
Apr 15, 2016 | 20.73 | 20.73 | 20.26 | 20.31 | 3,906,563 | -0.42(-2.03%) |
Apr 14, 2016 | 21.26 | 21.26 | 20.39 | 20.73 | 4,264,281 | -0.86(-3.97%) |
Apr 13, 2016 | 21.28 | 21.59 | 21.22 | 21.59 | 2,697,262 | +0.46(+2.18%) |
Apr 12, 2016 | 21.13 | 21.26 | 20.78 | 21.13 | 2,477,485 | +0.01(+0.04%) |
Apr 11, 2016 | 20.95 | 21.48 | 20.95 | 21.12 | 2,553,151 | +0.25(+1.20%) |
Apr 08, 2016 | 21.00 | 21.34 | 20.79 | 20.87 | 2,530,846 | +0.07(+0.35%) |
Apr 07, 2016 | 21.30 | 21.45 | 20.65 | 20.79 | 3,940,461 | -0.68(-3.16%) |
Apr 06, 2016 | 21.43 | 21.51 | 20.96 | 21.47 | 3,990,026 | +0.09(+0.42%) |
Apr 05, 2016 | 21.28 | 21.55 | 21.06 | 21.38 | 3,476,855 | +0.01(+0.04%) |
Apr 04, 2016 | 21.59 | 21.59 | 21.30 | 21.38 | 2,213,622 | -0.28(-1.30%) |