Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.29 | 22.67 | 22.25 | 22.67 | 1,053,901 | +0.44(+1.97%) |
Jun 29, 2016 | 22.11 | 22.25 | 22.09 | 22.23 | 777,143 | +0.29(+1.30%) |
Jun 28, 2016 | 21.84 | 21.95 | 21.75 | 21.95 | 1,717,863 | +0.26(+1.20%) |
Jun 27, 2016 | 21.80 | 21.85 | 21.51 | 21.69 | 1,038,087 | -0.22(-1.00%) |
Jun 24, 2016 | 21.88 | 22.21 | 21.78 | 21.90 | 1,606,627 | -0.60(-2.65%) |
Jun 23, 2016 | 22.42 | 22.50 | 22.35 | 22.50 | 1,509,491 | +0.26(+1.17%) |
Jun 22, 2016 | 22.27 | 22.36 | 22.20 | 22.24 | 444,635 | -0.02(-0.09%) |
Jun 21, 2016 | 22.27 | 22.34 | 22.20 | 22.26 | 554,840 | +0.05(+0.23%) |
Jun 20, 2016 | 22.31 | 22.34 | 22.20 | 22.21 | 433,245 | +0.15(+0.68%) |
Jun 17, 2016 | 22.09 | 22.09 | 21.94 | 22.06 | 578,932 | -0.03(-0.11%) |
Jun 16, 2016 | 21.93 | 22.09 | 21.81 | 22.09 | 546,888 | +0.11(+0.49%) |
Jun 15, 2016 | 22.09 | 22.10 | 21.95 | 21.98 | 865,287 | -0.06(-0.27%) |
Jun 14, 2016 | 22.04 | 22.05 | 21.94 | 22.04 | 632,122 | -0.03(-0.15%) |
Jun 13, 2016 | 22.19 | 22.23 | 22.05 | 22.07 | 400,217 | -0.17(-0.75%) |
Jun 10, 2016 | 22.29 | 22.31 | 22.16 | 22.24 | 474,004 | -0.17(-0.75%) |
Jun 09, 2016 | 22.33 | 22.42 | 22.29 | 22.40 | 738,705 | +0.02(+0.07%) |
Jun 08, 2016 | 22.32 | 22.40 | 22.30 | 22.39 | 1,376,615 | +0.11(+0.49%) |
Jun 07, 2016 | 22.32 | 22.32 | 22.25 | 22.28 | 612,766 | +0.07(+0.30%) |
Jun 06, 2016 | 22.24 | 22.26 | 22.14 | 22.21 | 651,840 | +0.05(+0.23%) |
Jun 03, 2016 | 22.13 | 22.18 | 22.00 | 22.16 | 566,469 | +0.11(+0.49%) |
Jun 02, 2016 | 21.99 | 22.06 | 21.92 | 22.05 | 719,332 | +0.04(+0.19%) |
Jun 01, 2016 | 21.90 | 22.02 | 21.85 | 22.01 | 471,656 | +0.08(+0.38%) |
May 31, 2016 | 21.99 | 22.00 | 21.84 | 21.93 | 578,491 | -0.01(-0.04%) |
May 27, 2016 | 21.90 | 21.94 | 21.94 | 21.94 | 297,394 | +0.07(+0.31%) |
May 26, 2016 | 21.82 | 21.89 | 21.80 | 21.87 | 776,964 | +0.07(+0.31%) |
May 25, 2016 | 21.80 | 21.83 | 21.75 | 21.80 | 475,583 | +0.07(+0.31%) |
May 24, 2016 | 21.55 | 21.75 | 21.55 | 21.73 | 410,414 | +0.28(+1.33%) |
May 23, 2016 | 21.53 | 21.53 | 21.43 | 21.45 | 417,730 | -0.05(-0.23%) |
May 20, 2016 | 21.48 | 21.53 | 21.43 | 21.50 | 724,118 | +0.12(+0.55%) |
May 19, 2016 | 21.30 | 21.41 | 21.23 | 21.38 | 450,057 | -0.03(-0.12%) |
May 18, 2016 | 21.45 | 21.62 | 21.31 | 21.41 | 591,515 | -0.11(-0.51%) |
May 17, 2016 | 21.76 | 21.76 | 21.43 | 21.52 | 1,750,679 | -0.27(-1.23%) |
May 16, 2016 | 21.66 | 21.83 | 21.62 | 21.78 | 450,761 | +0.14(+0.66%) |
May 13, 2016 | 21.75 | 21.80 | 21.59 | 21.64 | 1,058,341 | -0.17(-0.77%) |
May 12, 2016 | 21.81 | 21.85 | 21.69 | 21.81 | 475,685 | +0.08(+0.38%) |
May 11, 2016 | 21.82 | 21.83 | 21.71 | 21.73 | 465,233 | -0.12(-0.54%) |
May 10, 2016 | 21.72 | 21.84 | 21.70 | 21.84 | 528,518 | +0.19(+0.89%) |
May 09, 2016 | 21.61 | 21.68 | 21.58 | 21.65 | 321,973 | +0.04(+0.19%) |
May 06, 2016 | 21.53 | 21.61 | 21.41 | 21.61 | 476,107 | +0.05(+0.23%) |
May 05, 2016 | 21.60 | 21.67 | 21.51 | 21.56 | 481,990 | -0.02(-0.12%) |
May 04, 2016 | 21.53 | 21.63 | 21.48 | 21.58 | 546,525 | -0.05(-0.23%) |
May 03, 2016 | 21.68 | 21.70 | 21.55 | 21.63 | 703,395 | -0.15(-0.69%) |
May 02, 2016 | 21.68 | 21.80 | 21.64 | 21.78 | 913,869 | +0.14(+0.66%) |
Apr 29, 2016 | 21.61 | 21.66 | 21.48 | 21.64 | 687,354 | -0.03(-0.12%) |
Apr 28, 2016 | 21.65 | 21.79 | 21.62 | 21.67 | 489,400 | -0.11(-0.50%) |
Apr 27, 2016 | 21.66 | 21.82 | 21.62 | 21.78 | 627,793 | +0.12(+0.54%) |
Apr 26, 2016 | 21.60 | 21.70 | 21.59 | 21.66 | 711,435 | +0.07(+0.31%) |
Apr 25, 2016 | 21.55 | 21.59 | 21.48 | 21.59 | 614,012 | +0.00(+0.00%) |
Apr 22, 2016 | 21.50 | 21.60 | 21.50 | 21.59 | 845,061 | +0.12(+0.55%) |
Apr 21, 2016 | 21.72 | 21.73 | 21.44 | 21.48 | 641,742 | -0.25(-1.15%) |
Apr 20, 2016 | 21.87 | 21.88 | 21.72 | 21.73 | 850,128 | -0.14(-0.65%) |
Apr 19, 2016 | 21.83 | 21.88 | 21.78 | 21.87 | 656,903 | +0.12(+0.54%) |
Apr 18, 2016 | 21.61 | 21.76 | 21.58 | 21.75 | 449,029 | +0.10(+0.46%) |
Apr 15, 2016 | 21.59 | 21.65 | 21.54 | 21.65 | 591,614 | +0.07(+0.31%) |
Apr 14, 2016 | 21.61 | 21.62 | 21.54 | 21.58 | 552,864 | -0.03(-0.15%) |
Apr 13, 2016 | 21.59 | 21.62 | 21.48 | 21.62 | 417,310 | +0.12(+0.54%) |
Apr 12, 2016 | 21.37 | 21.53 | 21.32 | 21.50 | 535,568 | +0.17(+0.78%) |
Apr 11, 2016 | 21.44 | 21.49 | 21.32 | 21.33 | 522,502 | -0.02(-0.10%) |
Apr 08, 2016 | 21.37 | 21.43 | 21.31 | 21.35 | 521,000 | +0.10(+0.49%) |
Apr 07, 2016 | 21.34 | 21.37 | 21.18 | 21.25 | 425,378 | -0.17(-0.80%) |
Apr 06, 2016 | 21.27 | 21.43 | 21.22 | 21.42 | 467,029 | +0.14(+0.65%) |
Apr 05, 2016 | 21.43 | 21.43 | 21.26 | 21.28 | 685,358 | -0.23(-1.09%) |
Apr 04, 2016 | 21.61 | 21.61 | 21.49 | 21.52 | 423,912 | -0.09(-0.43%) |