Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.80 | 21.33 | 20.15 | 21.21 | 221,204 | +0.38(+1.82%) |
Jun 29, 2016 | 20.29 | 21.16 | 19.90 | 20.83 | 253,268 | +1.21(+6.17%) |
Jun 28, 2016 | 18.55 | 19.62 | 18.50 | 19.62 | 282,593 | +2.06(+11.73%) |
Jun 27, 2016 | 18.88 | 19.35 | 17.37 | 17.56 | 603,519 | -1.88(-9.67%) |
Jun 24, 2016 | 19.98 | 21.27 | 19.42 | 19.44 | 781,957 | -3.30(-14.51%) |
Jun 23, 2016 | 22.00 | 22.80 | 21.70 | 22.74 | 148,920 | +1.35(+6.31%) |
Jun 22, 2016 | 21.17 | 22.75 | 20.60 | 21.39 | 357,974 | +0.41(+1.95%) |
Jun 21, 2016 | 21.95 | 21.95 | 20.45 | 20.98 | 262,588 | -0.99(-4.51%) |
Jun 20, 2016 | 22.33 | 22.90 | 21.89 | 21.97 | 241,776 | +0.54(+2.52%) |
Jun 17, 2016 | 22.91 | 23.06 | 21.39 | 21.43 | 157,640 | -1.39(-6.09%) |
Jun 16, 2016 | 22.41 | 22.95 | 21.88 | 22.82 | 78,238 | -0.06(-0.26%) |
Jun 15, 2016 | 23.58 | 23.76 | 22.88 | 22.88 | 107,589 | -0.02(-0.09%) |
Jun 14, 2016 | 23.40 | 23.94 | 22.25 | 22.90 | 174,106 | -0.55(-2.35%) |
Jun 13, 2016 | 23.82 | 24.84 | 23.34 | 23.45 | 113,243 | -0.87(-3.56%) |
Jun 10, 2016 | 25.00 | 25.16 | 23.94 | 24.32 | 175,447 | -1.66(-6.40%) |
Jun 09, 2016 | 27.00 | 27.82 | 25.98 | 25.98 | 135,038 | -1.53(-5.56%) |
Jun 08, 2016 | 27.81 | 27.96 | 27.00 | 27.51 | 83,320 | -0.16(-0.58%) |
Jun 07, 2016 | 28.60 | 28.72 | 27.18 | 27.67 | 142,588 | -2.14(-7.18%) |
Jun 06, 2016 | 28.71 | 30.07 | 27.59 | 29.81 | 186,709 | +1.25(+4.38%) |
Jun 03, 2016 | 29.65 | 29.65 | 27.50 | 28.56 | 190,368 | -1.34(-4.48%) |
Jun 02, 2016 | 28.39 | 29.95 | 28.39 | 29.90 | 137,597 | +1.53(+5.39%) |
Jun 01, 2016 | 27.50 | 28.68 | 27.29 | 28.37 | 99,110 | +0.28(+1.00%) |
May 31, 2016 | 27.64 | 28.41 | 27.40 | 28.09 | 211,849 | +1.18(+4.38%) |
May 27, 2016 | 26.13 | 26.91 | 26.91 | 26.91 | 79,000 | +0.75(+2.87%) |
May 26, 2016 | 26.69 | 26.69 | 25.71 | 26.16 | 94,991 | -0.47(-1.76%) |
May 25, 2016 | 26.40 | 26.88 | 25.91 | 26.63 | 230,397 | +0.83(+3.22%) |
May 24, 2016 | 24.74 | 25.91 | 24.45 | 25.80 | 96,361 | +1.62(+6.70%) |
May 23, 2016 | 23.78 | 24.73 | 23.68 | 24.18 | 63,031 | +0.51(+2.15%) |
May 20, 2016 | 22.81 | 23.89 | 22.53 | 23.67 | 139,960 | +1.36(+6.10%) |
May 19, 2016 | 22.82 | 23.45 | 21.78 | 22.31 | 97,910 | -1.01(-4.33%) |
May 18, 2016 | 22.01 | 23.55 | 22.01 | 23.32 | 101,893 | +0.91(+4.06%) |
May 17, 2016 | 22.79 | 23.36 | 22.18 | 22.41 | 81,007 | -0.62(-2.69%) |
May 16, 2016 | 21.56 | 23.14 | 21.56 | 23.03 | 182,060 | +1.86(+8.79%) |
May 13, 2016 | 20.45 | 21.70 | 20.45 | 21.17 | 146,114 | +0.55(+2.67%) |
May 12, 2016 | 22.05 | 22.08 | 19.90 | 20.62 | 331,274 | -1.05(-4.85%) |
May 11, 2016 | 24.09 | 24.09 | 21.66 | 21.67 | 87,552 | -2.19(-9.18%) |
May 10, 2016 | 23.81 | 24.18 | 22.51 | 23.86 | 165,384 | +0.63(+2.71%) |
May 09, 2016 | 21.75 | 23.80 | 21.75 | 23.23 | 237,571 | +1.49(+6.85%) |
May 06, 2016 | 22.00 | 22.52 | 20.80 | 21.74 | 214,853 | -0.88(-3.89%) |
May 05, 2016 | 23.02 | 23.02 | 21.90 | 22.62 | 129,187 | +0.26(+1.16%) |
May 04, 2016 | 23.97 | 24.00 | 22.21 | 22.36 | 180,980 | -2.11(-8.62%) |
May 03, 2016 | 25.28 | 25.86 | 24.40 | 24.47 | 120,981 | -1.49(-5.74%) |
May 02, 2016 | 25.30 | 26.03 | 24.23 | 25.96 | 141,762 | +0.78(+3.10%) |
Apr 29, 2016 | 26.70 | 27.01 | 24.53 | 25.18 | 290,409 | -2.16(-7.90%) |
Apr 28, 2016 | 27.46 | 29.20 | 26.50 | 27.34 | 248,264 | -0.71(-2.53%) |
Apr 27, 2016 | 29.08 | 29.09 | 27.58 | 28.05 | 159,924 | -1.22(-4.17%) |
Apr 26, 2016 | 30.75 | 30.75 | 28.42 | 29.27 | 159,726 | -1.35(-4.41%) |
Apr 25, 2016 | 31.14 | 31.76 | 30.37 | 30.62 | 86,867 | -0.77(-2.45%) |
Apr 22, 2016 | 31.47 | 31.83 | 29.81 | 31.39 | 157,604 | +0.19(+0.61%) |
Apr 21, 2016 | 28.85 | 31.22 | 28.79 | 31.20 | 202,712 | +2.49(+8.67%) |
Apr 20, 2016 | 29.00 | 29.36 | 28.20 | 28.71 | 89,816 | +0.06(+0.21%) |
Apr 19, 2016 | 30.31 | 30.31 | 28.15 | 28.65 | 147,391 | -1.82(-5.97%) |
Apr 18, 2016 | 28.73 | 30.87 | 28.73 | 30.47 | 102,128 | +1.37(+4.71%) |
Apr 15, 2016 | 29.64 | 29.68 | 28.21 | 29.10 | 71,250 | -0.25(-0.85%) |
Apr 14, 2016 | 29.72 | 29.82 | 28.70 | 29.35 | 146,344 | +0.10(+0.34%) |
Apr 13, 2016 | 28.35 | 29.46 | 27.95 | 29.25 | 219,960 | +1.54(+5.56%) |
Apr 12, 2016 | 26.64 | 27.88 | 26.06 | 27.71 | 180,421 | +0.89(+3.32%) |
Apr 11, 2016 | 28.65 | 28.77 | 26.50 | 26.82 | 217,330 | -1.38(-4.89%) |
Apr 08, 2016 | 30.14 | 30.26 | 27.41 | 28.20 | 332,423 | -1.06(-3.62%) |
Apr 07, 2016 | 30.38 | 31.47 | 28.72 | 29.26 | 519,386 | -1.62(-5.25%) |
Apr 06, 2016 | 26.38 | 30.88 | 26.34 | 30.88 | 635,826 | +4.75(+18.18%) |
Apr 05, 2016 | 25.81 | 27.12 | 25.46 | 26.13 | 352,946 | -0.32(-1.21%) |
Apr 04, 2016 | 25.91 | 27.63 | 25.86 | 26.45 | 472,500 | +0.69(+2.68%) |