Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.98 | 18.22 | 17.74 | 18.20 | 3,440,461 | +0.34(+1.90%) |
Jun 29, 2016 | 17.55 | 17.86 | 17.51 | 17.86 | 3,418,806 | +0.45(+2.60%) |
Jun 28, 2016 | 17.35 | 17.52 | 17.26 | 17.41 | 3,380,588 | +0.22(+1.27%) |
Jun 27, 2016 | 17.94 | 17.97 | 17.14 | 17.19 | 5,428,760 | -0.98(-5.39%) |
Jun 24, 2016 | 18.77 | 18.88 | 18.16 | 18.17 | 6,462,785 | -1.29(-6.61%) |
Jun 23, 2016 | 18.79 | 19.46 | 18.73 | 19.46 | 4,080,826 | +0.83(+4.48%) |
Jun 22, 2016 | 18.81 | 18.92 | 18.61 | 18.62 | 2,839,156 | -0.17(-0.90%) |
Jun 21, 2016 | 18.45 | 18.84 | 18.37 | 18.79 | 5,395,790 | +0.00(+0.00%) |
Jun 20, 2016 | 18.97 | 19.06 | 18.78 | 18.79 | 2,517,778 | +0.02(+0.13%) |
Jun 17, 2016 | 18.61 | 18.81 | 18.52 | 18.77 | 6,132,266 | +0.18(+0.96%) |
Jun 16, 2016 | 18.45 | 18.62 | 18.30 | 18.59 | 2,841,930 | +0.02(+0.13%) |
Jun 15, 2016 | 18.59 | 18.72 | 18.48 | 18.57 | 3,452,801 | +0.00(+0.00%) |
Jun 14, 2016 | 18.55 | 18.69 | 18.44 | 18.57 | 3,291,850 | -0.06(-0.35%) |
Jun 13, 2016 | 18.53 | 18.95 | 18.45 | 18.63 | 5,307,426 | +0.06(+0.31%) |
Jun 10, 2016 | 18.81 | 18.86 | 18.52 | 18.57 | 2,919,048 | -0.40(-2.13%) |
Jun 09, 2016 | 19.01 | 19.09 | 18.89 | 18.98 | 2,934,492 | -0.10(-0.51%) |
Jun 08, 2016 | 18.94 | 19.15 | 18.94 | 19.08 | 2,794,707 | +0.08(+0.43%) |
Jun 07, 2016 | 18.85 | 19.05 | 18.85 | 18.99 | 3,582,302 | +0.12(+0.64%) |
Jun 06, 2016 | 18.91 | 19.03 | 18.81 | 18.87 | 3,533,838 | -0.02(-0.09%) |
Jun 03, 2016 | 18.91 | 18.95 | 18.78 | 18.89 | 2,636,961 | -0.10(-0.51%) |
Jun 02, 2016 | 18.89 | 18.99 | 18.86 | 18.99 | 2,771,962 | +0.19(+0.99%) |
Jun 01, 2016 | 18.95 | 18.97 | 18.72 | 18.80 | 2,680,245 | -0.15(-0.77%) |
May 31, 2016 | 18.60 | 18.97 | 18.56 | 18.95 | 5,116,374 | +0.31(+1.65%) |
May 27, 2016 | 18.40 | 18.64 | 18.64 | 18.64 | 1,839,986 | +0.11(+0.61%) |
May 26, 2016 | 18.54 | 18.61 | 18.44 | 18.52 | 1,921,380 | -0.06(-0.30%) |
May 25, 2016 | 18.46 | 18.69 | 18.39 | 18.58 | 2,813,903 | +0.13(+0.70%) |
May 24, 2016 | 18.24 | 18.49 | 18.17 | 18.45 | 3,009,784 | +0.33(+1.82%) |
May 23, 2016 | 18.10 | 18.36 | 18.02 | 18.12 | 3,416,354 | -0.19(-1.06%) |
May 20, 2016 | 18.15 | 18.40 | 18.08 | 18.32 | 4,281,350 | +0.29(+1.61%) |
May 19, 2016 | 18.18 | 18.29 | 17.87 | 18.03 | 5,481,208 | -0.10(-0.53%) |
May 18, 2016 | 18.22 | 18.38 | 17.99 | 18.12 | 5,735,610 | -0.09(-0.49%) |
May 17, 2016 | 18.47 | 18.61 | 18.13 | 18.21 | 6,203,060 | -0.33(-1.78%) |
May 16, 2016 | 18.32 | 18.61 | 18.32 | 18.54 | 5,549,420 | +0.21(+1.14%) |
May 13, 2016 | 18.32 | 18.58 | 18.30 | 18.33 | 3,464,940 | +0.00(+0.00%) |
May 12, 2016 | 18.47 | 18.62 | 18.19 | 18.33 | 4,001,753 | -0.08(-0.44%) |
May 11, 2016 | 18.56 | 18.69 | 18.40 | 18.41 | 4,530,503 | -0.24(-1.30%) |
May 10, 2016 | 18.32 | 18.66 | 18.32 | 18.65 | 4,497,972 | +0.35(+1.94%) |
May 09, 2016 | 18.30 | 18.42 | 18.19 | 18.30 | 5,213,641 | +0.03(+0.18%) |
May 06, 2016 | 18.00 | 18.39 | 17.91 | 18.27 | 6,931,527 | +0.27(+1.48%) |
May 05, 2016 | 18.21 | 18.24 | 17.98 | 18.00 | 5,660,144 | -0.15(-0.80%) |
May 04, 2016 | 18.15 | 18.30 | 18.11 | 18.15 | 6,795,223 | -0.15(-0.84%) |
May 03, 2016 | 18.62 | 18.76 | 18.25 | 18.30 | 6,310,438 | -0.52(-2.74%) |
May 02, 2016 | 18.80 | 18.92 | 18.58 | 18.82 | 4,561,176 | -0.04(-0.21%) |
Apr 29, 2016 | 19.31 | 19.54 | 18.74 | 18.86 | 9,501,713 | -0.01(-0.04%) |
Apr 28, 2016 | 18.95 | 19.31 | 18.81 | 18.86 | 7,956,308 | -0.32(-1.68%) |
Apr 27, 2016 | 18.94 | 19.23 | 18.82 | 19.19 | 5,501,307 | +0.21(+1.10%) |
Apr 26, 2016 | 18.98 | 19.15 | 18.89 | 18.98 | 6,595,856 | +0.01(+0.04%) |
Apr 25, 2016 | 19.09 | 19.23 | 18.89 | 18.97 | 3,522,102 | -0.17(-0.88%) |
Apr 22, 2016 | 18.82 | 19.23 | 18.82 | 19.14 | 8,022,110 | +0.30(+1.58%) |
Apr 21, 2016 | 18.69 | 18.99 | 18.69 | 18.84 | 7,985,220 | +0.10(+0.52%) |
Apr 20, 2016 | 18.68 | 18.98 | 18.43 | 18.74 | 14,632,015 | -0.17(-0.89%) |
Apr 19, 2016 | 19.01 | 19.07 | 18.80 | 18.91 | 8,640,897 | -0.10(-0.55%) |
Apr 18, 2016 | 18.95 | 19.23 | 18.87 | 19.02 | 5,193,906 | -0.03(-0.17%) |
Apr 15, 2016 | 19.05 | 19.31 | 18.94 | 19.05 | 7,184,363 | +0.06(+0.30%) |
Apr 14, 2016 | 19.25 | 19.27 | 18.98 | 18.99 | 8,530,424 | -0.20(-1.05%) |
Apr 13, 2016 | 18.65 | 19.24 | 18.63 | 19.19 | 11,464,810 | +0.61(+3.30%) |
Apr 12, 2016 | 18.64 | 18.70 | 18.05 | 18.58 | 29,384,574 | -1.47(-7.35%) |
Apr 11, 2016 | 20.06 | 20.43 | 19.98 | 20.06 | 5,753,292 | -0.03(-0.16%) |
Apr 08, 2016 | 20.34 | 20.37 | 20.04 | 20.09 | 2,556,695 | -0.01(-0.04%) |
Apr 07, 2016 | 20.38 | 20.47 | 20.04 | 20.10 | 4,273,962 | -0.44(-2.16%) |
Apr 06, 2016 | 20.37 | 20.60 | 20.27 | 20.54 | 4,676,883 | +0.21(+1.03%) |
Apr 05, 2016 | 20.18 | 20.45 | 20.12 | 20.33 | 6,981,437 | +0.03(+0.16%) |
Apr 04, 2016 | 20.51 | 20.56 | 20.08 | 20.30 | 5,625,484 | -0.30(-1.45%) |