Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.19 | 20.31 | 19.71 | 20.29 | 804,058 | +0.19(+0.95%) |
Jun 29, 2016 | 20.18 | 20.65 | 20.06 | 20.10 | 670,325 | +0.17(+0.85%) |
Jun 28, 2016 | 19.44 | 19.94 | 19.03 | 19.93 | 738,405 | +0.97(+5.13%) |
Jun 27, 2016 | 19.57 | 19.63 | 18.56 | 18.96 | 1,027,072 | -0.71(-3.63%) |
Jun 24, 2016 | 19.53 | 20.36 | 19.43 | 19.67 | 1,356,811 | -0.64(-3.15%) |
Jun 23, 2016 | 20.05 | 20.31 | 19.76 | 20.31 | 784,370 | +0.46(+2.32%) |
Jun 22, 2016 | 19.82 | 20.26 | 19.43 | 19.85 | 1,007,865 | +0.16(+0.83%) |
Jun 21, 2016 | 19.43 | 19.92 | 19.29 | 19.69 | 753,976 | +0.20(+1.00%) |
Jun 20, 2016 | 20.06 | 20.31 | 19.49 | 19.49 | 1,166,180 | -0.19(-0.97%) |
Jun 17, 2016 | 20.17 | 20.42 | 19.47 | 19.68 | 2,589,933 | -0.21(-1.06%) |
Jun 16, 2016 | 19.57 | 20.02 | 19.31 | 19.89 | 896,782 | +0.03(+0.16%) |
Jun 15, 2016 | 19.63 | 19.99 | 19.39 | 19.86 | 664,237 | +0.19(+0.97%) |
Jun 14, 2016 | 19.59 | 19.72 | 19.10 | 19.67 | 1,227,437 | -0.04(-0.19%) |
Jun 13, 2016 | 20.05 | 20.13 | 19.49 | 19.71 | 1,246,567 | -0.50(-2.49%) |
Jun 10, 2016 | 20.61 | 20.71 | 20.09 | 20.21 | 858,732 | -0.51(-2.45%) |
Jun 09, 2016 | 20.67 | 20.99 | 20.54 | 20.72 | 1,331,378 | -0.16(-0.78%) |
Jun 08, 2016 | 21.16 | 21.29 | 20.75 | 20.88 | 1,513,768 | -0.08(-0.38%) |
Jun 07, 2016 | 21.04 | 21.28 | 20.85 | 20.96 | 960,433 | +0.10(+0.46%) |
Jun 06, 2016 | 21.28 | 21.34 | 20.61 | 20.87 | 770,847 | +0.01(+0.02%) |
Jun 03, 2016 | 21.08 | 21.15 | 20.47 | 20.86 | 871,940 | -0.29(-1.37%) |
Jun 02, 2016 | 20.32 | 21.15 | 19.99 | 21.15 | 1,162,772 | +0.60(+2.91%) |
Jun 01, 2016 | 19.70 | 20.59 | 19.63 | 20.55 | 1,003,497 | +0.63(+3.19%) |
May 31, 2016 | 20.07 | 20.37 | 19.71 | 19.92 | 1,173,582 | -0.11(-0.55%) |
May 27, 2016 | 20.01 | 20.03 | 20.03 | 20.03 | 812,610 | -0.13(-0.63%) |
May 26, 2016 | 20.40 | 20.51 | 20.02 | 20.16 | 634,830 | -0.05(-0.26%) |
May 25, 2016 | 19.83 | 20.39 | 19.83 | 20.21 | 514,300 | +0.54(+2.74%) |
May 24, 2016 | 20.00 | 20.09 | 19.58 | 19.67 | 847,913 | -0.22(-1.12%) |
May 23, 2016 | 20.09 | 20.22 | 19.67 | 19.89 | 611,825 | -0.32(-1.57%) |
May 20, 2016 | 19.89 | 20.34 | 19.69 | 20.21 | 1,415,854 | +0.43(+2.19%) |
May 19, 2016 | 19.26 | 20.05 | 18.95 | 19.78 | 1,607,117 | +0.42(+2.16%) |
May 18, 2016 | 19.30 | 19.55 | 18.86 | 19.36 | 1,702,401 | +0.12(+0.60%) |
May 17, 2016 | 18.70 | 19.34 | 18.70 | 19.24 | 1,355,365 | +0.45(+2.42%) |
May 16, 2016 | 18.61 | 18.91 | 18.47 | 18.79 | 1,442,150 | +0.45(+2.45%) |
May 13, 2016 | 18.14 | 18.57 | 18.12 | 18.34 | 890,085 | +0.11(+0.58%) |
May 12, 2016 | 18.29 | 18.47 | 17.93 | 18.23 | 846,510 | +0.25(+1.41%) |
May 11, 2016 | 17.22 | 18.12 | 17.06 | 17.98 | 1,550,159 | +0.61(+3.50%) |
May 10, 2016 | 17.09 | 17.38 | 16.83 | 17.37 | 1,221,289 | +0.49(+2.88%) |
May 09, 2016 | 16.51 | 16.93 | 16.17 | 16.88 | 1,610,860 | +0.25(+1.49%) |
May 06, 2016 | 16.50 | 16.91 | 16.33 | 16.64 | 660,612 | +0.09(+0.54%) |
May 05, 2016 | 16.57 | 16.91 | 16.42 | 16.55 | 1,275,322 | +0.22(+1.33%) |
May 04, 2016 | 16.32 | 16.88 | 15.87 | 16.33 | 1,409,740 | -0.03(-0.19%) |
May 03, 2016 | 16.56 | 16.67 | 16.16 | 16.36 | 1,607,843 | -0.56(-3.31%) |
May 02, 2016 | 17.16 | 17.16 | 16.60 | 16.92 | 1,129,057 | -0.22(-1.30%) |
Apr 29, 2016 | 17.20 | 17.72 | 17.02 | 17.14 | 1,233,884 | -0.10(-0.58%) |
Apr 28, 2016 | 17.34 | 17.78 | 17.10 | 17.24 | 958,322 | -0.21(-1.21%) |
Apr 27, 2016 | 17.37 | 17.73 | 17.30 | 17.46 | 1,917,853 | +0.15(+0.86%) |
Apr 26, 2016 | 17.42 | 17.42 | 16.94 | 17.31 | 1,334,181 | +0.04(+0.21%) |
Apr 25, 2016 | 17.69 | 17.73 | 17.08 | 17.27 | 1,212,967 | -0.30(-1.68%) |
Apr 22, 2016 | 17.59 | 18.00 | 17.38 | 17.57 | 1,137,134 | +0.02(+0.09%) |
Apr 21, 2016 | 17.96 | 18.10 | 17.46 | 17.55 | 845,651 | -0.37(-2.05%) |
Apr 20, 2016 | 17.31 | 18.66 | 17.31 | 17.92 | 1,895,528 | +0.54(+3.10%) |
Apr 19, 2016 | 16.67 | 17.44 | 16.67 | 17.38 | 1,039,740 | +0.85(+5.17%) |
Apr 18, 2016 | 15.59 | 16.54 | 15.53 | 16.52 | 626,985 | +0.63(+3.94%) |
Apr 15, 2016 | 16.22 | 16.51 | 15.86 | 15.90 | 538,843 | -0.47(-2.85%) |
Apr 14, 2016 | 16.62 | 16.69 | 16.28 | 16.36 | 720,072 | -0.17(-1.03%) |
Apr 13, 2016 | 16.38 | 16.60 | 15.95 | 16.53 | 518,170 | +0.20(+1.21%) |
Apr 12, 2016 | 15.58 | 16.47 | 15.54 | 16.34 | 611,339 | +0.77(+4.92%) |
Apr 11, 2016 | 15.63 | 15.94 | 15.50 | 15.57 | 635,852 | +0.05(+0.30%) |
Apr 08, 2016 | 15.62 | 15.98 | 15.45 | 15.52 | 807,181 | +0.25(+1.66%) |
Apr 07, 2016 | 15.38 | 15.73 | 15.12 | 15.27 | 857,206 | -0.24(-1.54%) |
Apr 06, 2016 | 15.45 | 15.68 | 15.18 | 15.51 | 634,856 | +0.25(+1.66%) |
Apr 05, 2016 | 15.41 | 15.57 | 15.19 | 15.25 | 1,127,160 | -0.35(-2.23%) |
Apr 04, 2016 | 15.91 | 16.14 | 15.43 | 15.60 | 1,585,337 | -0.32(-1.99%) |