Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.00 | 18.07 | 17.56 | 18.05 | 462,945 | +0.05(+0.28%) |
Jun 29, 2016 | 17.93 | 18.14 | 17.66 | 18.00 | 387,243 | +0.17(+0.95%) |
Jun 28, 2016 | 17.60 | 18.18 | 17.57 | 17.83 | 460,976 | +0.37(+2.12%) |
Jun 27, 2016 | 16.97 | 17.76 | 16.55 | 17.46 | 581,554 | +0.26(+1.51%) |
Jun 24, 2016 | 17.05 | 17.66 | 16.90 | 17.20 | 598,695 | -0.94(-5.18%) |
Jun 23, 2016 | 18.29 | 18.53 | 17.92 | 18.14 | 384,281 | +0.25(+1.40%) |
Jun 22, 2016 | 18.00 | 18.25 | 17.53 | 17.89 | 380,769 | -0.20(-1.11%) |
Jun 21, 2016 | 18.44 | 18.73 | 17.64 | 18.09 | 333,162 | -0.32(-1.74%) |
Jun 20, 2016 | 17.87 | 18.48 | 17.49 | 18.41 | 318,351 | +0.85(+4.84%) |
Jun 17, 2016 | 17.77 | 18.10 | 17.49 | 17.56 | 768,256 | -0.25(-1.40%) |
Jun 16, 2016 | 18.27 | 18.29 | 17.49 | 17.81 | 298,603 | -0.66(-3.57%) |
Jun 15, 2016 | 18.41 | 18.93 | 18.15 | 18.47 | 274,681 | +0.32(+1.76%) |
Jun 14, 2016 | 18.02 | 18.60 | 17.59 | 18.15 | 481,907 | +0.01(+0.06%) |
Jun 13, 2016 | 18.97 | 19.25 | 18.06 | 18.14 | 515,501 | -1.02(-5.35%) |
Jun 10, 2016 | 19.27 | 19.74 | 19.00 | 19.16 | 460,084 | -0.43(-2.17%) |
Jun 09, 2016 | 19.84 | 20.14 | 19.25 | 19.59 | 420,475 | -0.40(-2.00%) |
Jun 08, 2016 | 20.77 | 20.80 | 19.70 | 19.99 | 344,784 | -0.77(-3.71%) |
Jun 07, 2016 | 20.85 | 21.09 | 20.49 | 20.76 | 246,295 | -0.30(-1.42%) |
Jun 06, 2016 | 20.14 | 21.08 | 19.68 | 21.06 | 451,425 | +1.07(+5.35%) |
Jun 03, 2016 | 20.89 | 21.04 | 19.91 | 19.99 | 393,282 | -0.93(-4.45%) |
Jun 02, 2016 | 20.63 | 21.08 | 20.60 | 20.92 | 427,477 | +0.20(+0.97%) |
Jun 01, 2016 | 21.21 | 21.38 | 20.46 | 20.72 | 468,858 | -0.68(-3.18%) |
May 31, 2016 | 19.62 | 21.46 | 19.26 | 21.40 | 781,014 | +2.24(+11.69%) |
May 27, 2016 | 19.34 | 19.16 | 19.16 | 19.16 | 241,700 | -0.04(-0.21%) |
May 26, 2016 | 20.28 | 20.39 | 18.85 | 19.20 | 550,424 | -1.37(-6.66%) |
May 25, 2016 | 20.74 | 21.09 | 20.15 | 20.57 | 407,359 | +0.04(+0.19%) |
May 24, 2016 | 19.76 | 20.76 | 19.43 | 20.53 | 599,286 | +0.94(+4.80%) |
May 23, 2016 | 19.40 | 20.22 | 18.75 | 19.59 | 622,221 | +0.12(+0.62%) |
May 20, 2016 | 17.93 | 19.51 | 17.74 | 19.47 | 698,892 | +1.64(+9.20%) |
May 19, 2016 | 17.42 | 18.25 | 16.80 | 17.83 | 513,096 | +0.25(+1.42%) |
May 18, 2016 | 17.42 | 18.24 | 17.27 | 17.58 | 427,406 | -0.07(-0.40%) |
May 17, 2016 | 17.12 | 17.78 | 17.01 | 17.65 | 642,616 | +0.41(+2.38%) |
May 16, 2016 | 16.40 | 17.34 | 16.21 | 17.24 | 538,733 | +0.91(+5.57%) |
May 13, 2016 | 16.20 | 16.65 | 15.74 | 16.33 | 519,593 | -0.07(-0.43%) |
May 12, 2016 | 16.15 | 16.78 | 15.50 | 16.40 | 545,305 | +0.41(+2.56%) |
May 11, 2016 | 16.53 | 16.80 | 15.86 | 15.99 | 399,105 | -0.60(-3.62%) |
May 10, 2016 | 17.42 | 17.49 | 16.43 | 16.59 | 380,118 | -0.59(-3.43%) |
May 09, 2016 | 16.80 | 17.53 | 16.50 | 17.18 | 495,903 | +0.34(+2.02%) |
May 06, 2016 | 18.14 | 18.61 | 16.18 | 16.84 | 1,336,624 | -1.82(-9.75%) |
May 05, 2016 | 19.78 | 20.53 | 18.21 | 18.66 | 601,187 | -1.14(-5.76%) |
May 04, 2016 | 22.12 | 22.39 | 19.50 | 19.80 | 731,847 | -2.38(-10.73%) |
May 03, 2016 | 22.35 | 22.90 | 22.06 | 22.18 | 668,625 | -0.15(-0.67%) |
May 02, 2016 | 21.67 | 22.36 | 21.27 | 22.33 | 435,695 | +0.89(+4.15%) |
Apr 29, 2016 | 21.69 | 21.98 | 21.26 | 21.44 | 380,406 | -0.17(-0.79%) |
Apr 28, 2016 | 21.27 | 21.90 | 20.67 | 21.61 | 372,426 | +0.20(+0.93%) |
Apr 27, 2016 | 21.43 | 21.75 | 21.14 | 21.41 | 328,912 | -0.25(-1.15%) |
Apr 26, 2016 | 22.54 | 22.54 | 19.70 | 21.66 | 1,126,146 | -0.79(-3.52%) |
Apr 25, 2016 | 23.00 | 23.17 | 22.26 | 22.45 | 293,379 | -0.71(-3.07%) |
Apr 22, 2016 | 22.22 | 23.44 | 21.93 | 23.16 | 418,682 | +0.94(+4.23%) |
Apr 21, 2016 | 22.04 | 22.65 | 21.80 | 22.22 | 440,600 | +0.02(+0.09%) |
Apr 20, 2016 | 22.36 | 22.90 | 21.72 | 22.20 | 557,042 | -0.38(-1.68%) |
Apr 19, 2016 | 25.30 | 25.46 | 21.56 | 22.58 | 2,623,098 | +1.09(+5.07%) |
Apr 18, 2016 | 20.69 | 22.27 | 20.60 | 21.49 | 657,343 | +0.58(+2.77%) |
Apr 15, 2016 | 20.50 | 21.23 | 19.56 | 20.91 | 442,761 | +0.42(+2.05%) |
Apr 14, 2016 | 20.40 | 21.05 | 20.05 | 20.49 | 346,511 | +0.08(+0.39%) |
Apr 13, 2016 | 19.58 | 20.42 | 19.36 | 20.41 | 444,805 | +0.89(+4.56%) |
Apr 12, 2016 | 19.65 | 20.17 | 19.21 | 19.52 | 368,039 | -0.22(-1.11%) |
Apr 11, 2016 | 20.78 | 21.00 | 19.69 | 19.74 | 307,713 | -0.84(-4.08%) |
Apr 08, 2016 | 20.92 | 21.01 | 20.10 | 20.58 | 375,268 | +0.01(+0.05%) |
Apr 07, 2016 | 20.20 | 21.24 | 19.49 | 20.57 | 634,310 | +0.16(+0.78%) |
Apr 06, 2016 | 19.85 | 20.47 | 19.64 | 20.41 | 618,996 | +0.76(+3.87%) |
Apr 05, 2016 | 19.72 | 20.23 | 19.23 | 19.65 | 406,680 | -0.46(-2.29%) |
Apr 04, 2016 | 21.20 | 21.94 | 19.92 | 20.11 | 532,234 | -0.79(-3.78%) |