Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 18.09 | 18.33 | 17.85 | 18.31 | 3,419,241 | +0.34(+1.90%) |
Jun 29, 2016 | 17.66 | 17.97 | 17.61 | 17.97 | 3,397,720 | +0.46(+2.60%) |
Jun 28, 2016 | 17.46 | 17.63 | 17.37 | 17.52 | 3,359,738 | +0.22(+1.27%) |
Jun 27, 2016 | 18.05 | 18.09 | 17.24 | 17.30 | 5,395,278 | -0.99(-5.39%) |
Jun 24, 2016 | 18.88 | 19.00 | 18.27 | 18.28 | 6,422,925 | -1.29(-6.61%) |
Jun 23, 2016 | 18.91 | 19.58 | 18.84 | 19.58 | 4,055,656 | +0.84(+4.48%) |
Jun 22, 2016 | 18.92 | 19.04 | 18.72 | 18.74 | 2,821,645 | -0.17(-0.90%) |
Jun 21, 2016 | 18.57 | 18.96 | 18.49 | 18.91 | 5,362,510 | +0.00(+0.00%) |
Jun 20, 2016 | 19.09 | 19.18 | 18.89 | 18.91 | 2,502,249 | +0.02(+0.13%) |
Jun 17, 2016 | 18.73 | 18.92 | 18.64 | 18.88 | 6,094,444 | +0.18(+0.96%) |
Jun 16, 2016 | 18.57 | 18.74 | 18.41 | 18.70 | 2,824,402 | +0.02(+0.13%) |
Jun 15, 2016 | 18.70 | 18.83 | 18.59 | 18.68 | 3,431,505 | +0.00(+0.00%) |
Jun 14, 2016 | 18.66 | 18.81 | 18.55 | 18.68 | 3,271,547 | -0.07(-0.35%) |
Jun 13, 2016 | 18.65 | 19.06 | 18.57 | 18.75 | 5,274,691 | +0.06(+0.30%) |
Jun 10, 2016 | 18.92 | 18.97 | 18.64 | 18.69 | 2,901,045 | -0.41(-2.13%) |
Jun 09, 2016 | 19.13 | 19.21 | 19.01 | 19.10 | 2,916,393 | -0.10(-0.51%) |
Jun 08, 2016 | 19.06 | 19.27 | 19.06 | 19.19 | 2,777,471 | +0.08(+0.43%) |
Jun 07, 2016 | 18.97 | 19.17 | 18.97 | 19.11 | 3,560,207 | +0.12(+0.64%) |
Jun 06, 2016 | 19.02 | 19.15 | 18.92 | 18.99 | 3,512,042 | -0.02(-0.09%) |
Jun 03, 2016 | 19.03 | 19.07 | 18.89 | 19.01 | 2,620,697 | -0.10(-0.51%) |
Jun 02, 2016 | 19.01 | 19.11 | 18.98 | 19.10 | 2,754,865 | +0.19(+0.99%) |
Jun 01, 2016 | 19.06 | 19.09 | 18.84 | 18.92 | 2,663,715 | -0.15(-0.77%) |
May 31, 2016 | 18.71 | 19.09 | 18.67 | 19.06 | 5,084,818 | +0.31(+1.65%) |
May 27, 2016 | 18.51 | 18.75 | 18.75 | 18.75 | 1,828,637 | +0.11(+0.61%) |
May 26, 2016 | 18.66 | 18.73 | 18.55 | 18.64 | 1,909,530 | -0.06(-0.30%) |
May 25, 2016 | 18.57 | 18.80 | 18.50 | 18.70 | 2,796,548 | +0.13(+0.70%) |
May 24, 2016 | 18.36 | 18.61 | 18.28 | 18.57 | 2,991,221 | +0.33(+1.82%) |
May 23, 2016 | 18.21 | 18.47 | 18.13 | 18.23 | 3,395,283 | -0.19(-1.06%) |
May 20, 2016 | 18.26 | 18.51 | 18.19 | 18.43 | 4,254,944 | +0.29(+1.61%) |
May 19, 2016 | 18.29 | 18.40 | 17.98 | 18.14 | 5,447,402 | -0.10(-0.53%) |
May 18, 2016 | 18.33 | 18.49 | 18.10 | 18.23 | 5,700,235 | -0.09(-0.49%) |
May 17, 2016 | 18.58 | 18.72 | 18.24 | 18.32 | 6,164,802 | -0.33(-1.78%) |
May 16, 2016 | 18.44 | 18.73 | 18.44 | 18.66 | 5,515,193 | +0.21(+1.14%) |
May 13, 2016 | 18.43 | 18.70 | 18.41 | 18.45 | 3,443,570 | +0.00(+0.00%) |
May 12, 2016 | 18.58 | 18.74 | 18.30 | 18.45 | 3,977,072 | -0.08(-0.44%) |
May 11, 2016 | 18.67 | 18.80 | 18.52 | 18.53 | 4,502,561 | -0.24(-1.30%) |
May 10, 2016 | 18.44 | 18.78 | 18.44 | 18.77 | 4,470,230 | +0.36(+1.94%) |
May 09, 2016 | 18.41 | 18.53 | 18.31 | 18.41 | 5,181,485 | +0.03(+0.18%) |
May 06, 2016 | 18.11 | 18.51 | 18.02 | 18.38 | 6,888,776 | +0.27(+1.48%) |
May 05, 2016 | 18.32 | 18.36 | 18.09 | 18.11 | 5,625,234 | -0.15(-0.80%) |
May 04, 2016 | 18.27 | 18.41 | 18.23 | 18.26 | 6,753,313 | -0.15(-0.84%) |
May 03, 2016 | 18.74 | 18.88 | 18.36 | 18.41 | 6,271,518 | -0.52(-2.74%) |
May 02, 2016 | 18.92 | 19.04 | 18.70 | 18.93 | 4,533,044 | -0.04(-0.21%) |
Apr 29, 2016 | 19.43 | 19.66 | 18.86 | 18.97 | 9,443,110 | -0.01(-0.04%) |
Apr 28, 2016 | 19.07 | 19.43 | 18.92 | 18.98 | 7,907,236 | -0.32(-1.68%) |
Apr 27, 2016 | 19.05 | 19.35 | 18.94 | 19.30 | 5,467,377 | +0.21(+1.10%) |
Apr 26, 2016 | 19.10 | 19.26 | 19.01 | 19.09 | 6,555,175 | +0.01(+0.04%) |
Apr 25, 2016 | 19.21 | 19.35 | 19.00 | 19.09 | 3,500,379 | -0.17(-0.88%) |
Apr 22, 2016 | 18.93 | 19.35 | 18.93 | 19.26 | 7,972,632 | +0.30(+1.58%) |
Apr 21, 2016 | 18.81 | 19.11 | 18.81 | 18.96 | 7,935,970 | +0.10(+0.52%) |
Apr 20, 2016 | 18.79 | 19.09 | 18.54 | 18.86 | 14,541,770 | -0.17(-0.89%) |
Apr 19, 2016 | 19.13 | 19.19 | 18.92 | 19.03 | 8,587,603 | -0.11(-0.55%) |
Apr 18, 2016 | 19.07 | 19.35 | 18.99 | 19.13 | 5,161,872 | -0.03(-0.17%) |
Apr 15, 2016 | 19.17 | 19.43 | 19.06 | 19.17 | 7,140,053 | +0.06(+0.30%) |
Apr 14, 2016 | 19.37 | 19.39 | 19.10 | 19.11 | 8,477,812 | -0.20(-1.05%) |
Apr 13, 2016 | 18.77 | 19.36 | 18.75 | 19.31 | 11,394,099 | +0.62(+3.30%) |
Apr 12, 2016 | 18.75 | 18.82 | 18.16 | 18.70 | 29,203,342 | -1.48(-7.35%) |
Apr 11, 2016 | 20.19 | 20.56 | 20.11 | 20.18 | 5,717,808 | -0.03(-0.16%) |
Apr 08, 2016 | 20.46 | 20.50 | 20.16 | 20.21 | 2,540,927 | -0.01(-0.04%) |
Apr 07, 2016 | 20.50 | 20.59 | 20.16 | 20.22 | 4,247,601 | -0.45(-2.16%) |
Apr 06, 2016 | 20.50 | 20.72 | 20.40 | 20.67 | 4,648,038 | +0.21(+1.03%) |
Apr 05, 2016 | 20.31 | 20.58 | 20.25 | 20.46 | 6,938,378 | +0.03(+0.16%) |
Apr 04, 2016 | 20.63 | 20.68 | 20.20 | 20.42 | 5,590,788 | -0.30(-1.45%) |