Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 37.70 | 38.20 | 36.65 | 38.20 | 316,151 | +0.69(+1.85%) |
Jun 29, 2016 | 36.81 | 38.20 | 36.31 | 37.50 | 503,884 | +1.59(+4.42%) |
Jun 28, 2016 | 35.52 | 36.51 | 34.63 | 35.92 | 379,722 | -0.50(-1.36%) |
Jun 27, 2016 | 36.81 | 37.70 | 34.82 | 36.41 | 501,845 | +0.60(+1.66%) |
Jun 24, 2016 | 37.30 | 37.90 | 34.23 | 35.82 | 748,857 | +1.69(+4.94%) |
Jun 23, 2016 | 33.83 | 35.12 | 33.12 | 34.13 | 342,479 | +0.00(+0.00%) |
Jun 22, 2016 | 32.74 | 34.13 | 32.64 | 34.13 | 294,889 | +0.89(+2.69%) |
Jun 21, 2016 | 33.24 | 34.03 | 32.34 | 33.24 | 369,390 | -1.29(-3.74%) |
Jun 20, 2016 | 31.05 | 34.73 | 30.86 | 34.53 | 558,830 | +1.59(+4.82%) |
Jun 17, 2016 | 33.93 | 34.53 | 31.35 | 32.94 | 3,871,049 | -0.40(-1.19%) |
Jun 16, 2016 | 36.91 | 37.35 | 32.34 | 33.34 | 955,348 | -0.89(-2.61%) |
Jun 15, 2016 | 31.25 | 35.32 | 31.15 | 34.23 | 707,188 | +2.68(+8.49%) |
Jun 14, 2016 | 32.05 | 33.33 | 30.56 | 31.55 | 611,880 | -0.10(-0.31%) |
Jun 13, 2016 | 30.76 | 32.44 | 30.36 | 31.65 | 784,893 | +2.38(+8.14%) |
Jun 10, 2016 | 28.18 | 29.27 | 27.78 | 29.27 | 599,879 | +1.39(+4.98%) |
Jun 09, 2016 | 26.79 | 28.08 | 26.49 | 27.88 | 301,221 | +0.99(+3.69%) |
Jun 08, 2016 | 26.29 | 27.18 | 25.99 | 26.89 | 405,953 | +1.89(+7.54%) |
Jun 07, 2016 | 24.70 | 25.60 | 24.01 | 25.00 | 240,425 | +0.20(+0.80%) |
Jun 06, 2016 | 24.11 | 24.90 | 23.81 | 24.80 | 229,172 | +0.69(+2.88%) |
Jun 03, 2016 | 23.71 | 24.41 | 23.12 | 24.11 | 276,799 | +2.18(+9.95%) |
Jun 02, 2016 | 21.73 | 22.52 | 21.23 | 21.93 | 102,414 | +0.00(+0.00%) |
Jun 01, 2016 | 22.42 | 22.72 | 21.03 | 21.93 | 129,914 | -0.20(-0.90%) |
May 31, 2016 | 20.93 | 23.02 | 20.74 | 22.12 | 393,863 | +0.20(+0.90%) |
May 27, 2016 | 23.22 | 21.93 | 21.93 | 21.93 | 224,210 | -1.79(-7.53%) |
May 26, 2016 | 23.81 | 24.21 | 23.17 | 23.71 | 165,210 | +0.50(+2.14%) |
May 25, 2016 | 22.32 | 23.51 | 21.33 | 23.22 | 291,993 | +0.50(+2.18%) |
May 24, 2016 | 24.90 | 25.10 | 22.62 | 22.72 | 395,857 | -2.58(-10.20%) |
May 23, 2016 | 25.20 | 26.09 | 24.61 | 25.30 | 109,890 | -0.30(-1.16%) |
May 20, 2016 | 25.80 | 26.19 | 24.51 | 25.60 | 151,685 | +0.10(+0.39%) |
May 19, 2016 | 23.71 | 25.70 | 23.51 | 25.50 | 220,626 | +0.30(+1.18%) |
May 18, 2016 | 26.69 | 27.18 | 25.10 | 25.20 | 293,204 | -1.89(-6.96%) |
May 17, 2016 | 26.49 | 27.58 | 25.89 | 27.09 | 327,085 | +0.99(+3.80%) |
May 16, 2016 | 26.19 | 26.89 | 25.60 | 26.09 | 252,914 | +0.69(+2.73%) |
May 13, 2016 | 25.40 | 25.89 | 25.05 | 25.40 | 138,787 | +0.30(+1.19%) |
May 12, 2016 | 25.89 | 25.99 | 24.61 | 25.10 | 175,721 | -0.60(-2.32%) |
May 11, 2016 | 25.50 | 26.09 | 24.41 | 25.70 | 263,250 | +1.09(+4.44%) |
May 10, 2016 | 23.41 | 24.61 | 23.32 | 24.61 | 149,884 | +1.09(+4.64%) |
May 09, 2016 | 24.41 | 24.51 | 23.33 | 23.51 | 214,004 | -1.69(-6.69%) |
May 06, 2016 | 24.21 | 25.99 | 24.05 | 25.20 | 303,986 | +1.39(+5.83%) |
May 05, 2016 | 24.11 | 24.61 | 23.22 | 23.81 | 123,670 | +0.69(+3.00%) |
May 04, 2016 | 24.90 | 25.80 | 22.62 | 23.12 | 279,818 | -2.18(-8.63%) |
May 03, 2016 | 25.00 | 26.19 | 24.48 | 25.30 | 272,360 | -0.10(-0.39%) |
May 02, 2016 | 26.09 | 26.19 | 25.00 | 25.40 | 270,908 | -0.40(-1.54%) |
Apr 29, 2016 | 25.99 | 26.39 | 25.20 | 25.80 | 378,539 | +0.60(+2.36%) |
Apr 28, 2016 | 24.11 | 25.80 | 24.01 | 25.20 | 335,657 | +0.99(+4.10%) |
Apr 27, 2016 | 24.31 | 24.41 | 23.71 | 24.21 | 180,040 | +0.10(+0.41%) |
Apr 26, 2016 | 23.81 | 24.31 | 23.12 | 24.11 | 159,808 | +0.79(+3.40%) |
Apr 25, 2016 | 23.51 | 23.81 | 23.02 | 23.32 | 127,384 | +0.10(+0.43%) |
Apr 22, 2016 | 23.22 | 24.31 | 22.62 | 23.22 | 216,599 | +0.00(+0.00%) |
Apr 21, 2016 | 24.70 | 24.70 | 23.22 | 23.22 | 228,917 | -0.10(-0.43%) |
Apr 20, 2016 | 24.61 | 25.00 | 22.92 | 23.32 | 360,870 | -1.19(-4.86%) |
Apr 19, 2016 | 23.91 | 25.00 | 23.51 | 24.51 | 369,796 | +1.59(+6.93%) |
Apr 18, 2016 | 23.71 | 23.91 | 22.72 | 22.92 | 155,561 | -0.40(-1.70%) |
Apr 15, 2016 | 22.92 | 24.01 | 22.52 | 23.32 | 181,549 | +0.60(+2.62%) |
Apr 14, 2016 | 22.82 | 23.61 | 21.73 | 22.72 | 268,509 | -0.50(-2.14%) |
Apr 13, 2016 | 23.91 | 24.51 | 22.93 | 23.22 | 239,800 | -1.09(-4.49%) |
Apr 12, 2016 | 24.80 | 25.00 | 23.41 | 24.31 | 268,945 | +0.00(+0.00%) |
Apr 11, 2016 | 24.01 | 24.90 | 23.81 | 24.31 | 348,539 | +1.49(+6.52%) |
Apr 08, 2016 | 20.84 | 23.29 | 20.44 | 22.82 | 387,079 | +2.18(+10.58%) |
Apr 07, 2016 | 19.94 | 20.84 | 19.84 | 20.64 | 291,352 | +0.89(+4.52%) |
Apr 06, 2016 | 19.35 | 19.74 | 18.95 | 19.74 | 100,472 | +0.20(+1.02%) |
Apr 05, 2016 | 18.95 | 19.55 | 18.45 | 19.55 | 123,588 | +0.89(+4.79%) |
Apr 04, 2016 | 19.25 | 19.25 | 18.35 | 18.65 | 80,465 | -0.60(-3.09%) |