Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.55 | 22.75 | 21.70 | 22.04 | 3,248,544 | -0.46(-2.04%) |
Jun 29, 2016 | 23.23 | 23.57 | 22.43 | 22.50 | 3,950,263 | -0.32(-1.40%) |
Jun 28, 2016 | 21.55 | 23.16 | 21.55 | 22.82 | 3,297,026 | +1.87(+8.93%) |
Jun 27, 2016 | 21.93 | 22.02 | 20.71 | 20.95 | 4,508,312 | -1.02(-4.64%) |
Jun 24, 2016 | 21.98 | 22.58 | 21.62 | 21.97 | 5,003,863 | -1.02(-4.44%) |
Jun 23, 2016 | 22.89 | 23.07 | 22.73 | 22.99 | 2,820,294 | +0.36(+1.59%) |
Jun 22, 2016 | 22.89 | 23.11 | 22.29 | 22.63 | 3,639,543 | -0.18(-0.79%) |
Jun 21, 2016 | 22.34 | 23.01 | 22.14 | 22.81 | 2,562,757 | +0.33(+1.47%) |
Jun 20, 2016 | 22.60 | 23.09 | 22.42 | 22.48 | 3,053,785 | +0.27(+1.22%) |
Jun 17, 2016 | 21.49 | 22.37 | 21.47 | 22.21 | 4,058,216 | +1.04(+4.91%) |
Jun 16, 2016 | 21.23 | 21.46 | 20.56 | 21.17 | 3,129,786 | -0.38(-1.76%) |
Jun 15, 2016 | 21.10 | 21.94 | 20.89 | 21.55 | 2,753,650 | +0.36(+1.70%) |
Jun 14, 2016 | 21.15 | 21.55 | 20.61 | 21.19 | 3,834,429 | -0.06(-0.28%) |
Jun 13, 2016 | 20.43 | 21.41 | 20.20 | 21.25 | 3,864,058 | +0.67(+3.26%) |
Jun 10, 2016 | 21.41 | 21.66 | 20.34 | 20.58 | 3,506,175 | -1.33(-6.07%) |
Jun 09, 2016 | 20.50 | 22.00 | 20.39 | 21.91 | 2,902,335 | +1.07(+5.13%) |
Jun 08, 2016 | 21.85 | 22.00 | 20.80 | 20.84 | 3,909,057 | -0.59(-2.75%) |
Jun 07, 2016 | 20.79 | 21.70 | 20.57 | 21.43 | 2,801,190 | +0.82(+3.98%) |
Jun 06, 2016 | 21.18 | 21.29 | 20.57 | 20.61 | 4,126,639 | -0.25(-1.20%) |
Jun 03, 2016 | 20.82 | 21.00 | 20.44 | 20.86 | 2,856,372 | +0.03(+0.14%) |
Jun 02, 2016 | 20.49 | 20.88 | 20.11 | 20.83 | 4,199,255 | -0.02(-0.10%) |
Jun 01, 2016 | 20.01 | 21.01 | 19.95 | 20.85 | 3,856,530 | +0.60(+2.96%) |
May 31, 2016 | 19.74 | 20.30 | 19.64 | 20.25 | 4,632,510 | +0.53(+2.69%) |
May 27, 2016 | 19.26 | 19.72 | 19.72 | 19.72 | 2,915,600 | +0.38(+1.96%) |
May 26, 2016 | 19.34 | 19.65 | 19.15 | 19.34 | 4,609,637 | +0.27(+1.42%) |
May 25, 2016 | 18.65 | 19.31 | 18.42 | 19.07 | 3,112,111 | +0.62(+3.36%) |
May 24, 2016 | 18.71 | 18.83 | 18.13 | 18.45 | 2,609,375 | -0.13(-0.70%) |
May 23, 2016 | 18.44 | 18.77 | 17.81 | 18.58 | 3,744,593 | -0.04(-0.21%) |
May 20, 2016 | 18.81 | 18.90 | 18.30 | 18.62 | 2,299,942 | -0.16(-0.85%) |
May 19, 2016 | 18.02 | 18.90 | 17.86 | 18.78 | 2,438,408 | +0.06(+0.32%) |
May 18, 2016 | 18.61 | 19.23 | 18.60 | 18.72 | 2,976,052 | +0.05(+0.27%) |
May 17, 2016 | 18.55 | 18.75 | 17.82 | 18.67 | 5,874,038 | +0.02(+0.11%) |
May 16, 2016 | 18.49 | 19.03 | 18.49 | 18.65 | 3,094,994 | +0.56(+3.10%) |
May 13, 2016 | 18.48 | 18.80 | 18.02 | 18.09 | 2,481,039 | -0.58(-3.11%) |
May 12, 2016 | 18.73 | 19.21 | 18.59 | 18.67 | 3,856,185 | +0.18(+0.97%) |
May 11, 2016 | 18.07 | 18.88 | 17.98 | 18.49 | 4,695,853 | +0.29(+1.59%) |
May 10, 2016 | 17.59 | 18.24 | 17.35 | 18.20 | 3,056,202 | +0.78(+4.48%) |
May 09, 2016 | 18.21 | 18.31 | 17.34 | 17.42 | 4,354,563 | -0.77(-4.23%) |
May 06, 2016 | 17.69 | 18.66 | 17.62 | 18.19 | 3,705,149 | +0.32(+1.79%) |
May 05, 2016 | 16.81 | 17.91 | 16.76 | 17.87 | 4,308,903 | +1.45(+8.83%) |
May 04, 2016 | 16.45 | 17.08 | 16.12 | 16.42 | 4,994,968 | +0.03(+0.18%) |
May 03, 2016 | 16.78 | 16.84 | 16.20 | 16.39 | 4,553,801 | -0.61(-3.59%) |
May 02, 2016 | 17.20 | 17.40 | 16.59 | 17.00 | 4,462,040 | -0.31(-1.79%) |
Apr 29, 2016 | 17.76 | 18.09 | 16.93 | 17.31 | 5,969,430 | -0.26(-1.48%) |
Apr 28, 2016 | 17.40 | 17.86 | 17.18 | 17.57 | 4,895,522 | +0.10(+0.57%) |
Apr 27, 2016 | 17.25 | 17.56 | 16.91 | 17.47 | 2,828,617 | +0.47(+2.76%) |
Apr 26, 2016 | 16.71 | 17.03 | 16.35 | 17.00 | 3,381,097 | +0.54(+3.28%) |
Apr 25, 2016 | 16.80 | 17.03 | 16.16 | 16.46 | 2,326,266 | -0.46(-2.72%) |
Apr 22, 2016 | 16.71 | 17.07 | 16.71 | 16.92 | 4,658,705 | +0.32(+1.93%) |
Apr 21, 2016 | 16.85 | 16.97 | 16.45 | 16.60 | 3,373,282 | -0.29(-1.72%) |
Apr 20, 2016 | 16.47 | 17.13 | 16.36 | 16.89 | 4,263,497 | +0.26(+1.56%) |
Apr 19, 2016 | 16.56 | 16.85 | 16.20 | 16.63 | 6,117,526 | +0.45(+2.78%) |
Apr 18, 2016 | 15.08 | 16.31 | 15.05 | 16.18 | 5,011,708 | +0.45(+2.86%) |
Apr 15, 2016 | 15.55 | 16.06 | 15.29 | 15.73 | 6,285,889 | -0.05(-0.32%) |
Apr 14, 2016 | 16.10 | 16.25 | 15.65 | 15.78 | 4,164,633 | -0.18(-1.13%) |
Apr 13, 2016 | 16.61 | 16.65 | 15.86 | 15.96 | 25,910,292 | -0.70(-4.20%) |
Apr 12, 2016 | 15.54 | 16.76 | 15.40 | 16.66 | 3,792,430 | +1.26(+8.18%) |
Apr 11, 2016 | 15.65 | 15.86 | 14.98 | 15.40 | 3,016,398 | -0.22(-1.41%) |
Apr 08, 2016 | 15.10 | 15.64 | 14.67 | 15.62 | 4,015,137 | +1.01(+6.91%) |
Apr 07, 2016 | 14.22 | 14.66 | 14.11 | 14.61 | 3,597,243 | +0.33(+2.31%) |
Apr 06, 2016 | 13.95 | 14.37 | 13.79 | 14.28 | 3,764,590 | +0.35(+2.51%) |
Apr 05, 2016 | 13.65 | 14.30 | 13.48 | 13.93 | 8,929,654 | +0.12(+0.87%) |
Apr 04, 2016 | 13.79 | 14.44 | 13.77 | 13.81 | 3,284,327 | +0.04(+0.29%) |