Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.97 | 18.21 | 17.73 | 18.19 | 3,442,000 | +0.34(+1.90%) |
Jun 29, 2016 | 17.55 | 17.85 | 17.50 | 17.85 | 3,420,336 | +0.45(+2.60%) |
Jun 28, 2016 | 17.34 | 17.51 | 17.25 | 17.40 | 3,382,100 | +0.22(+1.27%) |
Jun 27, 2016 | 17.93 | 17.97 | 17.13 | 17.18 | 5,431,189 | -0.98(-5.39%) |
Jun 24, 2016 | 18.76 | 18.87 | 18.15 | 18.16 | 6,465,676 | -1.29(-6.61%) |
Jun 23, 2016 | 18.78 | 19.45 | 18.72 | 19.45 | 4,082,651 | +0.83(+4.48%) |
Jun 22, 2016 | 18.80 | 18.91 | 18.60 | 18.61 | 2,840,426 | -0.17(-0.90%) |
Jun 21, 2016 | 18.44 | 18.83 | 18.36 | 18.78 | 5,398,203 | +0.00(+0.00%) |
Jun 20, 2016 | 18.96 | 19.05 | 18.77 | 18.78 | 2,518,904 | +0.02(+0.13%) |
Jun 17, 2016 | 18.61 | 18.80 | 18.52 | 18.76 | 6,135,009 | +0.18(+0.96%) |
Jun 16, 2016 | 18.44 | 18.61 | 18.29 | 18.58 | 2,843,201 | +0.02(+0.13%) |
Jun 15, 2016 | 18.58 | 18.71 | 18.47 | 18.56 | 3,454,346 | +0.00(+0.00%) |
Jun 14, 2016 | 18.54 | 18.68 | 18.43 | 18.56 | 3,293,322 | -0.06(-0.35%) |
Jun 13, 2016 | 18.52 | 18.94 | 18.44 | 18.62 | 5,309,800 | +0.06(+0.30%) |
Jun 10, 2016 | 18.80 | 18.85 | 18.52 | 18.57 | 2,920,354 | -0.40(-2.13%) |
Jun 09, 2016 | 19.00 | 19.08 | 18.88 | 18.97 | 2,935,805 | -0.10(-0.51%) |
Jun 08, 2016 | 18.93 | 19.14 | 18.93 | 19.07 | 2,795,958 | +0.08(+0.43%) |
Jun 07, 2016 | 18.84 | 19.04 | 18.84 | 18.99 | 3,583,904 | +0.12(+0.64%) |
Jun 06, 2016 | 18.90 | 19.03 | 18.80 | 18.86 | 3,535,419 | -0.02(-0.09%) |
Jun 03, 2016 | 18.90 | 18.95 | 18.77 | 18.88 | 2,638,141 | -0.10(-0.51%) |
Jun 02, 2016 | 18.88 | 18.99 | 18.86 | 18.98 | 2,773,202 | +0.19(+0.99%) |
Jun 01, 2016 | 18.94 | 18.96 | 18.71 | 18.79 | 2,681,444 | -0.15(-0.77%) |
May 31, 2016 | 18.59 | 18.96 | 18.55 | 18.94 | 5,118,663 | +0.31(+1.65%) |
May 27, 2016 | 18.39 | 18.63 | 18.63 | 18.63 | 1,840,809 | +0.11(+0.61%) |
May 26, 2016 | 18.53 | 18.61 | 18.43 | 18.52 | 1,922,240 | -0.06(-0.30%) |
May 25, 2016 | 18.45 | 18.68 | 18.38 | 18.57 | 2,815,163 | +0.13(+0.70%) |
May 24, 2016 | 18.23 | 18.48 | 18.16 | 18.44 | 3,011,131 | +0.33(+1.82%) |
May 23, 2016 | 18.09 | 18.35 | 18.01 | 18.11 | 3,417,882 | -0.19(-1.06%) |
May 20, 2016 | 18.14 | 18.39 | 18.07 | 18.31 | 4,283,266 | +0.29(+1.61%) |
May 19, 2016 | 18.17 | 18.28 | 17.86 | 18.02 | 5,483,660 | -0.10(-0.53%) |
May 18, 2016 | 18.21 | 18.37 | 17.98 | 18.11 | 5,738,176 | -0.09(-0.49%) |
May 17, 2016 | 18.46 | 18.60 | 18.12 | 18.20 | 6,205,836 | -0.33(-1.78%) |
May 16, 2016 | 18.32 | 18.60 | 18.32 | 18.53 | 5,551,903 | +0.21(+1.14%) |
May 13, 2016 | 18.31 | 18.57 | 18.29 | 18.32 | 3,466,491 | +0.00(+0.00%) |
May 12, 2016 | 18.46 | 18.61 | 18.18 | 18.32 | 4,003,544 | -0.08(-0.44%) |
May 11, 2016 | 18.55 | 18.68 | 18.40 | 18.40 | 4,532,531 | -0.24(-1.30%) |
May 10, 2016 | 18.32 | 18.65 | 18.32 | 18.65 | 4,499,985 | +0.35(+1.94%) |
May 09, 2016 | 18.29 | 18.41 | 18.19 | 18.29 | 5,215,974 | +0.03(+0.18%) |
May 06, 2016 | 17.99 | 18.38 | 17.90 | 18.26 | 6,934,629 | +0.27(+1.48%) |
May 05, 2016 | 18.20 | 18.24 | 17.97 | 17.99 | 5,662,677 | -0.14(-0.80%) |
May 04, 2016 | 18.15 | 18.29 | 18.11 | 18.14 | 6,798,264 | -0.15(-0.84%) |
May 03, 2016 | 18.61 | 18.75 | 18.24 | 18.29 | 6,313,262 | -0.52(-2.74%) |
May 02, 2016 | 18.79 | 18.91 | 18.57 | 18.81 | 4,563,217 | -0.04(-0.21%) |
Apr 29, 2016 | 19.30 | 19.53 | 18.73 | 18.85 | 9,505,965 | -0.01(-0.04%) |
Apr 28, 2016 | 18.94 | 19.30 | 18.80 | 18.85 | 7,959,868 | -0.32(-1.68%) |
Apr 27, 2016 | 18.93 | 19.22 | 18.81 | 19.18 | 5,503,769 | +0.21(+1.10%) |
Apr 26, 2016 | 18.98 | 19.14 | 18.88 | 18.97 | 6,598,808 | +0.01(+0.04%) |
Apr 25, 2016 | 19.08 | 19.23 | 18.88 | 18.96 | 3,523,678 | -0.17(-0.88%) |
Apr 22, 2016 | 18.81 | 19.23 | 18.81 | 19.13 | 8,025,700 | +0.30(+1.58%) |
Apr 21, 2016 | 18.69 | 18.98 | 18.69 | 18.83 | 7,988,794 | +0.10(+0.52%) |
Apr 20, 2016 | 18.67 | 18.97 | 18.42 | 18.73 | 14,638,563 | -0.17(-0.90%) |
Apr 19, 2016 | 19.00 | 19.06 | 18.79 | 18.90 | 8,644,764 | -0.10(-0.55%) |
Apr 18, 2016 | 18.94 | 19.22 | 18.86 | 19.01 | 5,196,230 | -0.03(-0.17%) |
Apr 15, 2016 | 19.04 | 19.31 | 18.94 | 19.04 | 7,187,578 | +0.06(+0.30%) |
Apr 14, 2016 | 19.24 | 19.27 | 18.98 | 18.98 | 8,534,241 | -0.20(-1.05%) |
Apr 13, 2016 | 18.65 | 19.23 | 18.62 | 19.19 | 11,469,940 | +0.61(+3.30%) |
Apr 12, 2016 | 18.63 | 18.69 | 18.04 | 18.57 | 29,397,724 | -1.47(-7.35%) |
Apr 11, 2016 | 20.05 | 20.43 | 19.97 | 20.05 | 5,755,867 | -0.03(-0.16%) |
Apr 08, 2016 | 20.33 | 20.36 | 20.03 | 20.08 | 2,557,839 | -0.01(-0.04%) |
Apr 07, 2016 | 20.37 | 20.46 | 20.03 | 20.09 | 4,275,874 | -0.44(-2.16%) |
Apr 06, 2016 | 20.36 | 20.59 | 20.26 | 20.53 | 4,678,976 | +0.21(+1.03%) |
Apr 05, 2016 | 20.18 | 20.44 | 20.11 | 20.32 | 6,984,561 | +0.03(+0.16%) |
Apr 04, 2016 | 20.50 | 20.55 | 20.07 | 20.29 | 5,628,001 | -0.30(-1.45%) |