Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.01 | 23.43 | 22.73 | 23.40 | 698,855 | +0.73(+3.22%) |
Jun 29, 2016 | 22.05 | 22.77 | 22.05 | 22.67 | 308,337 | +0.80(+3.64%) |
Jun 28, 2016 | 22.05 | 22.39 | 21.82 | 21.88 | 402,828 | +0.24(+1.11%) |
Jun 27, 2016 | 21.55 | 22.03 | 21.46 | 21.64 | 583,208 | +0.08(+0.39%) |
Jun 24, 2016 | 20.95 | 21.81 | 20.67 | 21.55 | 1,032,871 | -0.35(-1.61%) |
Jun 23, 2016 | 21.54 | 22.00 | 21.46 | 21.91 | 327,050 | +0.64(+3.01%) |
Jun 22, 2016 | 21.54 | 21.77 | 21.21 | 21.27 | 288,493 | -0.11(-0.53%) |
Jun 21, 2016 | 21.55 | 21.61 | 21.10 | 21.38 | 245,495 | +0.02(+0.08%) |
Jun 20, 2016 | 20.94 | 21.62 | 20.78 | 21.36 | 462,387 | +0.54(+2.59%) |
Jun 17, 2016 | 21.44 | 21.44 | 20.53 | 20.82 | 2,038,912 | -0.64(-2.99%) |
Jun 16, 2016 | 20.64 | 21.46 | 20.61 | 21.46 | 529,530 | +0.70(+3.35%) |
Jun 15, 2016 | 20.97 | 21.16 | 20.73 | 20.77 | 245,780 | -0.04(-0.20%) |
Jun 14, 2016 | 20.46 | 20.89 | 20.28 | 20.81 | 338,244 | +0.29(+1.43%) |
Jun 13, 2016 | 20.26 | 20.59 | 20.21 | 20.52 | 325,478 | +0.28(+1.39%) |
Jun 10, 2016 | 20.07 | 20.53 | 19.82 | 20.23 | 417,099 | -0.20(-1.00%) |
Jun 09, 2016 | 20.97 | 20.97 | 19.49 | 20.44 | 819,032 | -1.25(-5.75%) |
Jun 08, 2016 | 21.36 | 21.70 | 21.27 | 21.68 | 351,655 | +0.36(+1.69%) |
Jun 07, 2016 | 20.81 | 21.49 | 20.69 | 21.32 | 429,227 | +0.67(+3.25%) |
Jun 06, 2016 | 20.61 | 20.89 | 20.44 | 20.65 | 435,244 | +0.19(+0.94%) |
Jun 03, 2016 | 20.06 | 20.49 | 19.77 | 20.46 | 432,041 | +0.49(+2.46%) |
Jun 02, 2016 | 19.11 | 20.00 | 19.02 | 19.97 | 356,726 | +0.85(+4.45%) |
Jun 01, 2016 | 19.19 | 19.26 | 18.73 | 19.12 | 367,871 | -0.05(-0.25%) |
May 31, 2016 | 18.95 | 19.40 | 18.78 | 19.17 | 543,466 | +0.42(+2.24%) |
May 27, 2016 | 18.85 | 18.75 | 18.75 | 18.75 | 205,278 | -0.02(-0.13%) |
May 26, 2016 | 18.78 | 18.90 | 18.62 | 18.77 | 325,063 | +0.14(+0.74%) |
May 25, 2016 | 18.35 | 18.81 | 18.08 | 18.63 | 253,808 | +0.38(+2.07%) |
May 24, 2016 | 17.84 | 18.31 | 17.74 | 18.26 | 220,599 | +0.53(+2.97%) |
May 23, 2016 | 17.86 | 17.98 | 17.72 | 17.73 | 132,825 | -0.02(-0.14%) |
May 20, 2016 | 17.56 | 17.90 | 17.54 | 17.75 | 175,615 | +0.24(+1.37%) |
May 19, 2016 | 17.47 | 17.66 | 17.03 | 17.51 | 185,386 | -0.07(-0.41%) |
May 18, 2016 | 17.27 | 17.95 | 17.25 | 17.59 | 223,453 | +0.31(+1.80%) |
May 17, 2016 | 17.86 | 17.87 | 17.09 | 17.27 | 424,755 | -0.52(-2.90%) |
May 16, 2016 | 17.77 | 18.03 | 17.73 | 17.79 | 236,120 | +0.06(+0.34%) |
May 13, 2016 | 18.39 | 18.39 | 17.68 | 17.73 | 250,261 | -0.67(-3.65%) |
May 12, 2016 | 18.21 | 18.59 | 18.03 | 18.40 | 179,465 | +0.26(+1.45%) |
May 11, 2016 | 18.36 | 18.69 | 18.13 | 18.14 | 187,773 | -0.20(-1.11%) |
May 10, 2016 | 18.16 | 18.36 | 18.01 | 18.34 | 200,100 | +0.19(+1.06%) |
May 09, 2016 | 18.28 | 18.37 | 17.94 | 18.15 | 202,344 | +0.01(+0.07%) |
May 06, 2016 | 18.05 | 18.15 | 17.54 | 18.14 | 160,653 | +0.08(+0.46%) |
May 05, 2016 | 18.28 | 18.32 | 18.03 | 18.05 | 167,061 | -0.20(-1.12%) |
May 04, 2016 | 18.41 | 18.49 | 18.15 | 18.26 | 249,215 | -0.16(-0.88%) |
May 03, 2016 | 18.29 | 18.53 | 18.00 | 18.42 | 404,714 | +0.10(+0.56%) |
May 02, 2016 | 17.34 | 18.35 | 17.21 | 18.32 | 393,516 | +1.13(+6.55%) |
Apr 29, 2016 | 16.48 | 17.38 | 16.33 | 17.19 | 360,774 | +0.50(+3.02%) |
Apr 28, 2016 | 16.56 | 16.83 | 16.56 | 16.69 | 270,814 | +0.06(+0.36%) |
Apr 27, 2016 | 16.76 | 16.87 | 16.48 | 16.63 | 165,903 | -0.05(-0.32%) |
Apr 26, 2016 | 16.20 | 16.75 | 16.18 | 16.68 | 234,321 | +0.41(+2.50%) |
Apr 25, 2016 | 16.54 | 16.58 | 16.20 | 16.27 | 186,963 | -0.24(-1.45%) |
Apr 22, 2016 | 15.94 | 16.57 | 15.94 | 16.51 | 235,598 | +0.70(+4.39%) |
Apr 21, 2016 | 16.23 | 16.23 | 15.78 | 15.82 | 170,461 | -0.41(-2.55%) |
Apr 20, 2016 | 16.45 | 16.54 | 16.21 | 16.23 | 95,961 | -0.16(-0.95%) |
Apr 19, 2016 | 16.15 | 16.58 | 16.02 | 16.39 | 142,912 | +0.35(+2.17%) |
Apr 18, 2016 | 16.09 | 16.16 | 15.96 | 16.04 | 164,162 | +0.04(+0.26%) |
Apr 15, 2016 | 15.85 | 16.09 | 15.76 | 16.00 | 139,038 | +0.06(+0.38%) |
Apr 14, 2016 | 15.93 | 16.05 | 15.60 | 15.94 | 155,536 | -0.05(-0.30%) |
Apr 13, 2016 | 15.78 | 15.99 | 15.53 | 15.99 | 258,884 | +0.35(+2.22%) |
Apr 12, 2016 | 15.71 | 16.00 | 15.52 | 15.64 | 228,869 | +0.01(+0.08%) |
Apr 11, 2016 | 16.11 | 16.12 | 15.60 | 15.63 | 182,731 | -0.28(-1.77%) |
Apr 08, 2016 | 15.67 | 15.92 | 15.39 | 15.91 | 251,566 | +0.34(+2.16%) |
Apr 07, 2016 | 15.90 | 15.90 | 15.53 | 15.57 | 410,479 | -0.32(-2.04%) |
Apr 06, 2016 | 15.87 | 15.95 | 15.64 | 15.90 | 172,128 | -0.01(-0.04%) |
Apr 05, 2016 | 16.08 | 16.26 | 15.84 | 15.90 | 196,368 | -0.41(-2.53%) |
Apr 04, 2016 | 16.57 | 16.57 | 16.06 | 16.32 | 240,476 | -0.28(-1.70%) |