Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.72 | 21.91 | 21.26 | 21.89 | 1,098,907 | +0.25(+1.16%) |
Jun 29, 2016 | 21.02 | 21.80 | 20.83 | 21.64 | 1,160,800 | +0.93(+4.47%) |
Jun 28, 2016 | 20.31 | 21.28 | 20.31 | 20.72 | 1,080,281 | +0.68(+3.37%) |
Jun 27, 2016 | 20.76 | 20.84 | 19.89 | 20.04 | 2,149,652 | -0.92(-4.39%) |
Jun 24, 2016 | 21.88 | 22.09 | 20.94 | 20.96 | 1,946,369 | -1.54(-6.86%) |
Jun 23, 2016 | 22.48 | 22.77 | 22.34 | 22.51 | 1,469,287 | +0.25(+1.11%) |
Jun 22, 2016 | 21.96 | 22.32 | 21.86 | 22.26 | 1,001,566 | +0.30(+1.35%) |
Jun 21, 2016 | 21.85 | 22.19 | 21.62 | 21.96 | 1,286,567 | +0.16(+0.75%) |
Jun 20, 2016 | 21.96 | 22.33 | 21.70 | 21.80 | 1,012,943 | +0.12(+0.57%) |
Jun 17, 2016 | 21.41 | 21.77 | 21.17 | 21.68 | 2,058,200 | +0.32(+1.50%) |
Jun 16, 2016 | 21.03 | 21.39 | 20.63 | 21.36 | 749,167 | +0.07(+0.35%) |
Jun 15, 2016 | 20.78 | 21.71 | 20.70 | 21.28 | 1,341,852 | +0.66(+3.18%) |
Jun 14, 2016 | 20.62 | 20.90 | 20.34 | 20.62 | 949,854 | -0.10(-0.48%) |
Jun 13, 2016 | 21.12 | 21.50 | 20.67 | 20.72 | 1,141,554 | -0.43(-2.02%) |
Jun 10, 2016 | 21.35 | 21.37 | 20.63 | 21.15 | 1,479,045 | -0.39(-1.79%) |
Jun 09, 2016 | 21.77 | 21.77 | 21.39 | 21.54 | 896,980 | -0.17(-0.79%) |
Jun 08, 2016 | 21.47 | 21.82 | 21.32 | 21.71 | 1,266,695 | +0.25(+1.15%) |
Jun 07, 2016 | 21.32 | 21.59 | 21.25 | 21.46 | 519,773 | +0.08(+0.38%) |
Jun 06, 2016 | 21.35 | 21.56 | 21.00 | 21.38 | 1,012,516 | +0.01(+0.04%) |
Jun 03, 2016 | 22.09 | 22.17 | 21.22 | 21.37 | 1,164,077 | -0.55(-2.51%) |
Jun 02, 2016 | 21.14 | 22.17 | 20.89 | 21.92 | 2,437,176 | +1.18(+5.70%) |
Jun 01, 2016 | 20.70 | 20.92 | 20.54 | 20.74 | 1,085,767 | +0.03(+0.16%) |
May 31, 2016 | 20.47 | 20.93 | 20.16 | 20.71 | 1,110,784 | +0.23(+1.12%) |
May 27, 2016 | 20.58 | 20.48 | 20.48 | 20.48 | 832,708 | -0.07(-0.32%) |
May 26, 2016 | 20.50 | 20.61 | 20.31 | 20.54 | 765,676 | +0.02(+0.08%) |
May 25, 2016 | 20.03 | 20.53 | 19.89 | 20.53 | 1,217,942 | +0.53(+2.63%) |
May 24, 2016 | 19.92 | 20.08 | 19.64 | 20.00 | 829,610 | +0.28(+1.42%) |
May 23, 2016 | 19.66 | 19.91 | 19.54 | 19.72 | 926,543 | +0.13(+0.67%) |
May 20, 2016 | 19.69 | 19.69 | 19.34 | 19.59 | 1,552,816 | +0.07(+0.38%) |
May 19, 2016 | 20.03 | 20.03 | 19.26 | 19.52 | 1,465,070 | -0.68(-3.37%) |
May 18, 2016 | 20.76 | 20.87 | 19.75 | 20.20 | 1,132,879 | -0.61(-2.92%) |
May 17, 2016 | 21.30 | 21.46 | 20.71 | 20.81 | 1,279,873 | -0.54(-2.54%) |
May 16, 2016 | 21.08 | 21.72 | 21.06 | 21.35 | 1,180,691 | +0.26(+1.25%) |
May 13, 2016 | 21.33 | 21.37 | 20.53 | 21.08 | 1,546,284 | -0.34(-1.61%) |
May 12, 2016 | 22.14 | 22.20 | 21.30 | 21.43 | 1,246,399 | -0.59(-2.68%) |
May 11, 2016 | 23.11 | 23.24 | 21.99 | 22.02 | 1,063,825 | -1.25(-5.36%) |
May 10, 2016 | 23.07 | 23.52 | 23.07 | 23.27 | 734,097 | +0.27(+1.18%) |
May 09, 2016 | 22.53 | 23.19 | 22.53 | 23.00 | 690,385 | +0.42(+1.85%) |
May 06, 2016 | 22.53 | 22.79 | 22.38 | 22.58 | 766,942 | +0.04(+0.18%) |
May 05, 2016 | 22.91 | 23.09 | 22.50 | 22.54 | 897,422 | -0.36(-1.58%) |
May 04, 2016 | 22.69 | 23.15 | 22.69 | 22.90 | 660,123 | +0.04(+0.18%) |
May 03, 2016 | 22.82 | 22.99 | 22.47 | 22.86 | 647,247 | -0.15(-0.64%) |
May 02, 2016 | 22.74 | 23.06 | 22.56 | 23.01 | 670,195 | +0.31(+1.37%) |
Apr 29, 2016 | 22.71 | 23.02 | 22.46 | 22.69 | 1,015,073 | -0.14(-0.61%) |
Apr 28, 2016 | 23.45 | 23.67 | 22.60 | 22.83 | 1,634,613 | -0.80(-3.40%) |
Apr 27, 2016 | 23.50 | 23.75 | 23.19 | 23.64 | 1,077,614 | +0.07(+0.31%) |
Apr 26, 2016 | 23.10 | 23.58 | 22.84 | 23.56 | 722,412 | +0.54(+2.35%) |
Apr 25, 2016 | 22.91 | 23.06 | 22.73 | 23.02 | 1,090,215 | +0.06(+0.25%) |
Apr 22, 2016 | 23.06 | 23.41 | 22.35 | 22.96 | 2,034,142 | +0.00(+0.00%) |
Apr 21, 2016 | 22.79 | 23.42 | 22.73 | 22.96 | 904,095 | +0.21(+0.94%) |
Apr 20, 2016 | 22.94 | 22.96 | 22.65 | 22.75 | 1,073,306 | -0.23(-1.00%) |
Apr 19, 2016 | 22.86 | 23.01 | 22.61 | 22.98 | 736,734 | +0.19(+0.83%) |
Apr 18, 2016 | 23.02 | 23.10 | 22.60 | 22.79 | 739,550 | -0.29(-1.25%) |
Apr 15, 2016 | 22.78 | 23.23 | 22.69 | 23.08 | 518,274 | +0.29(+1.26%) |
Apr 14, 2016 | 22.75 | 23.01 | 22.58 | 22.79 | 619,742 | +0.07(+0.29%) |
Apr 13, 2016 | 22.55 | 22.73 | 22.43 | 22.73 | 799,783 | +0.30(+1.35%) |
Apr 12, 2016 | 22.02 | 22.66 | 22.02 | 22.42 | 697,487 | +0.52(+2.36%) |
Apr 11, 2016 | 22.00 | 22.46 | 21.90 | 21.91 | 654,451 | +0.01(+0.04%) |
Apr 08, 2016 | 21.54 | 22.07 | 21.40 | 21.90 | 799,908 | +0.52(+2.42%) |
Apr 07, 2016 | 21.86 | 21.91 | 21.30 | 21.38 | 1,001,819 | -0.58(-2.65%) |
Apr 06, 2016 | 22.08 | 22.18 | 21.68 | 21.96 | 947,142 | -0.16(-0.74%) |
Apr 05, 2016 | 22.29 | 22.67 | 21.66 | 22.13 | 1,237,752 | -0.37(-1.64%) |
Apr 04, 2016 | 22.65 | 22.76 | 22.45 | 22.50 | 793,617 | -0.21(-0.94%) |