Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.35 | 19.93 | 19.19 | 19.93 | 5,702,695 | +0.64(+3.33%) |
Jun 29, 2016 | 18.86 | 19.34 | 18.77 | 19.28 | 3,774,335 | +0.79(+4.25%) |
Jun 28, 2016 | 18.19 | 18.51 | 17.88 | 18.50 | 4,086,709 | +1.20(+6.96%) |
Jun 27, 2016 | 18.10 | 18.30 | 17.22 | 17.30 | 4,516,619 | -1.14(-6.18%) |
Jun 24, 2016 | 18.82 | 19.28 | 18.33 | 18.43 | 6,261,828 | -1.59(-7.93%) |
Jun 23, 2016 | 19.85 | 20.02 | 19.73 | 20.02 | 3,037,205 | +0.52(+2.67%) |
Jun 22, 2016 | 19.43 | 19.74 | 19.20 | 19.50 | 2,760,725 | +0.22(+1.17%) |
Jun 21, 2016 | 19.16 | 19.36 | 18.81 | 19.28 | 2,836,204 | +0.12(+0.63%) |
Jun 20, 2016 | 19.65 | 19.76 | 18.90 | 19.16 | 3,855,998 | -0.06(-0.33%) |
Jun 17, 2016 | 19.05 | 19.28 | 18.95 | 19.22 | 6,340,664 | +0.16(+0.84%) |
Jun 16, 2016 | 19.00 | 19.10 | 18.79 | 19.06 | 2,652,318 | -0.23(-1.21%) |
Jun 15, 2016 | 19.41 | 19.61 | 19.26 | 19.29 | 2,142,919 | -0.02(-0.12%) |
Jun 14, 2016 | 19.57 | 19.80 | 19.07 | 19.32 | 2,814,886 | -0.38(-1.95%) |
Jun 13, 2016 | 19.79 | 20.05 | 19.55 | 19.70 | 4,270,121 | -0.17(-0.85%) |
Jun 10, 2016 | 19.59 | 20.04 | 19.46 | 19.87 | 9,406,011 | +0.91(+4.82%) |
Jun 09, 2016 | 18.90 | 19.10 | 18.85 | 18.96 | 2,617,988 | -0.18(-0.92%) |
Jun 08, 2016 | 19.25 | 19.52 | 19.12 | 19.13 | 2,816,674 | +0.03(+0.17%) |
Jun 07, 2016 | 19.08 | 19.33 | 18.89 | 19.10 | 2,446,051 | +0.07(+0.38%) |
Jun 06, 2016 | 18.45 | 19.10 | 18.33 | 19.03 | 3,880,592 | +0.69(+3.76%) |
Jun 03, 2016 | 18.38 | 18.43 | 18.19 | 18.34 | 2,591,394 | +0.03(+0.18%) |
Jun 02, 2016 | 18.17 | 18.31 | 18.04 | 18.31 | 2,382,391 | +0.02(+0.09%) |
Jun 01, 2016 | 18.46 | 18.31 | 17.87 | 18.29 | 2,552,663 | -0.17(-0.91%) |
May 31, 2016 | 18.33 | 18.55 | 18.27 | 18.46 | 3,143,780 | +0.22(+1.23%) |
May 27, 2016 | 18.00 | 18.23 | 18.23 | 18.23 | 3,043,648 | +0.18(+1.02%) |
May 26, 2016 | 18.12 | 18.27 | 17.79 | 18.05 | 3,288,988 | +0.07(+0.40%) |
May 25, 2016 | 17.59 | 18.08 | 17.55 | 17.98 | 3,431,404 | +0.54(+3.08%) |
May 24, 2016 | 16.93 | 17.49 | 16.88 | 17.44 | 3,406,792 | +0.61(+3.62%) |
May 23, 2016 | 16.65 | 16.98 | 16.63 | 16.83 | 2,144,667 | +0.17(+1.01%) |
May 20, 2016 | 16.54 | 16.78 | 16.52 | 16.66 | 2,555,084 | +0.18(+1.12%) |
May 19, 2016 | 16.50 | 16.73 | 16.21 | 16.48 | 3,071,003 | -0.16(-0.96%) |
May 18, 2016 | 16.91 | 17.22 | 16.55 | 16.64 | 3,843,827 | -0.50(-2.90%) |
May 17, 2016 | 17.32 | 17.66 | 17.11 | 17.13 | 3,642,668 | -0.26(-1.48%) |
May 16, 2016 | 17.14 | 17.62 | 17.14 | 17.39 | 4,695,496 | +0.37(+2.17%) |
May 13, 2016 | 17.22 | 17.40 | 16.96 | 17.02 | 4,597,790 | -0.25(-1.44%) |
May 12, 2016 | 17.67 | 17.82 | 17.23 | 17.27 | 2,414,362 | -0.22(-1.28%) |
May 11, 2016 | 17.53 | 17.75 | 17.26 | 17.50 | 3,070,945 | -0.02(-0.09%) |
May 10, 2016 | 17.25 | 17.67 | 17.07 | 17.51 | 3,087,769 | +0.29(+1.68%) |
May 09, 2016 | 17.51 | 17.61 | 17.05 | 17.22 | 7,853,642 | -0.41(-2.32%) |
May 06, 2016 | 17.22 | 17.65 | 16.97 | 17.63 | 3,208,752 | +0.33(+1.90%) |
May 05, 2016 | 17.92 | 18.05 | 17.06 | 17.30 | 4,172,485 | -0.37(-2.11%) |
May 04, 2016 | 17.50 | 18.19 | 17.42 | 17.68 | 5,819,894 | +0.06(+0.32%) |
May 03, 2016 | 16.65 | 17.97 | 16.65 | 17.62 | 8,216,533 | +0.26(+1.51%) |
May 02, 2016 | 17.31 | 17.41 | 16.85 | 17.36 | 5,277,148 | +0.04(+0.23%) |
Apr 29, 2016 | 17.35 | 17.72 | 16.83 | 17.32 | 3,585,603 | -0.04(-0.23%) |
Apr 28, 2016 | 17.52 | 17.95 | 17.34 | 17.36 | 3,686,352 | -0.32(-1.80%) |
Apr 27, 2016 | 17.35 | 17.79 | 17.35 | 17.68 | 4,315,725 | +0.33(+1.92%) |
Apr 26, 2016 | 16.83 | 17.37 | 16.79 | 17.34 | 4,284,656 | +0.56(+3.31%) |
Apr 25, 2016 | 17.10 | 17.41 | 16.74 | 16.79 | 10,830,914 | -0.31(-1.81%) |
Apr 22, 2016 | 16.52 | 17.14 | 16.52 | 17.10 | 8,494,204 | +0.58(+3.51%) |
Apr 21, 2016 | 15.87 | 16.71 | 15.86 | 16.52 | 9,809,238 | +0.77(+4.90%) |
Apr 20, 2016 | 15.52 | 15.85 | 15.37 | 15.75 | 3,657,735 | +0.18(+1.17%) |
Apr 19, 2016 | 15.08 | 15.60 | 15.06 | 15.56 | 3,865,536 | +0.56(+3.76%) |
Apr 18, 2016 | 14.76 | 15.18 | 14.72 | 15.00 | 3,450,631 | +0.01(+0.05%) |
Apr 15, 2016 | 14.03 | 15.03 | 13.99 | 14.99 | 5,106,029 | +0.94(+6.67%) |
Apr 14, 2016 | 14.16 | 14.18 | 13.89 | 14.05 | 3,403,446 | -0.15(-1.06%) |
Apr 13, 2016 | 14.28 | 14.41 | 14.12 | 14.20 | 5,153,206 | -0.04(-0.28%) |
Apr 12, 2016 | 13.62 | 14.24 | 13.55 | 14.24 | 2,718,110 | +0.72(+5.29%) |
Apr 11, 2016 | 13.68 | 13.87 | 13.50 | 13.53 | 2,389,656 | -0.05(-0.35%) |
Apr 08, 2016 | 13.48 | 13.74 | 13.47 | 13.58 | 3,624,675 | +0.12(+0.89%) |
Apr 07, 2016 | 13.53 | 13.65 | 13.35 | 13.46 | 3,830,583 | -0.17(-1.28%) |
Apr 06, 2016 | 13.45 | 13.64 | 13.15 | 13.63 | 3,661,280 | +0.22(+1.66%) |
Apr 05, 2016 | 13.46 | 13.62 | 13.34 | 13.41 | 3,195,782 | -0.22(-1.63%) |
Apr 04, 2016 | 13.94 | 14.37 | 13.50 | 13.63 | 5,584,051 | -0.30(-2.17%) |