Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.00 | 23.18 | 22.51 | 22.80 | 21,733 | +0.51(+2.29%) |
Jun 29, 2016 | 22.74 | 22.78 | 22.16 | 22.29 | 472,383 | +0.08(+0.36%) |
Jun 28, 2016 | 21.74 | 22.34 | 21.74 | 22.21 | 997 | +0.75(+3.49%) |
Jun 27, 2016 | 22.00 | 22.00 | 21.46 | 21.46 | 4,206 | -1.18(-5.21%) |
Jun 24, 2016 | 22.66 | 22.66 | 22.30 | 22.64 | 3,685 | -0.43(-1.86%) |
Jun 23, 2016 | 23.00 | 23.10 | 22.53 | 23.07 | 5,155 | +0.32(+1.41%) |
Jun 22, 2016 | 22.90 | 22.95 | 22.75 | 22.75 | 53,469 | +0.47(+2.11%) |
Jun 21, 2016 | 22.20 | 22.28 | 22.20 | 22.28 | 2,976 | +0.08(+0.36%) |
Jun 20, 2016 | 21.95 | 22.20 | 21.90 | 22.20 | 22,089 | +0.25(+1.14%) |
Jun 17, 2016 | 21.95 | 21.95 | 21.95 | 21.95 | 175 | -0.03(-0.14%) |
Jun 16, 2016 | 21.92 | 21.98 | 21.88 | 21.98 | 4,564 | -0.37(-1.66%) |
Jun 15, 2016 | 22.00 | 22.37 | 22.00 | 22.35 | 18,137 | +0.96(+4.49%) |
Jun 14, 2016 | 21.39 | 21.39 | 21.39 | 21.39 | 12,410 | -0.11(-0.52%) |
Jun 13, 2016 | 22.00 | 22.00 | 21.41 | 21.50 | 2,825 | -0.80(-3.61%) |
Jun 10, 2016 | 22.40 | 22.45 | 22.30 | 22.30 | 14,583 | -0.14(-0.60%) |
Jun 09, 2016 | 22.81 | 22.81 | 22.44 | 22.44 | 2,206 | -0.01(-0.04%) |
Jun 08, 2016 | 22.45 | 22.45 | 22.45 | 22.45 | 211 | -0.37(-1.62%) |
Jun 07, 2016 | 22.90 | 22.93 | 22.80 | 22.82 | 15,208 | +0.25(+1.11%) |
Jun 06, 2016 | 22.33 | 22.57 | 22.33 | 22.57 | 5,833 | +0.44(+1.99%) |
Jun 03, 2016 | 21.98 | 22.13 | 21.98 | 22.13 | 65,590 | +0.15(+0.68%) |
Jun 02, 2016 | 21.98 | 21.98 | 21.98 | 21.98 | 500 | -0.01(-0.05%) |
Jun 01, 2016 | 21.90 | 21.99 | 21.52 | 21.99 | 11,981 | -0.38(-1.68%) |
May 31, 2016 | 22.00 | 22.38 | 22.00 | 22.36 | 3,005 | +0.40(+1.83%) |
May 27, 2016 | 21.96 | 21.96 | 21.96 | 0 | +0.80(+3.79%) | |
May 26, 2016 | 21.10 | 21.20 | 21.10 | 21.16 | 3,061 | -0.13(-0.63%) |
May 25, 2016 | 21.35 | 21.35 | 21.30 | 21.30 | 1,600 | +0.39(+1.84%) |
May 24, 2016 | 20.42 | 21.09 | 20.42 | 20.91 | 9,029 | +0.55(+2.70%) |
May 23, 2016 | 20.38 | 20.40 | 20.36 | 20.36 | 3,056 | +0.08(+0.39%) |
May 20, 2016 | 20.28 | 20.60 | 20.28 | 20.28 | 8,652 | +0.23(+1.15%) |
May 19, 2016 | 20.36 | 20.36 | 20.05 | 20.05 | 2,224 | -0.35(-1.72%) |
May 18, 2016 | 20.44 | 20.65 | 20.00 | 20.40 | 16,285 | -0.35(-1.70%) |
May 17, 2016 | 20.60 | 21.09 | 20.60 | 20.75 | 13,393 | +0.08(+0.40%) |
May 16, 2016 | 20.27 | 20.67 | 20.17 | 20.67 | 10,748 | +0.69(+3.45%) |
May 13, 2016 | 20.15 | 20.35 | 19.98 | 19.98 | 3,460 | +0.22(+1.11%) |
May 12, 2016 | 19.76 | 19.76 | 19.76 | 19.76 | 184 | -0.58(-2.85%) |
May 11, 2016 | 20.10 | 20.34 | 20.10 | 20.34 | 300 | +0.24(+1.19%) |
May 10, 2016 | 20.00 | 20.10 | 19.99 | 20.10 | 1,201 | +0.30(+1.52%) |
May 09, 2016 | 20.00 | 20.00 | 19.79 | 19.80 | 3,596 | -0.09(-0.45%) |
May 06, 2016 | 19.34 | 20.02 | 19.34 | 19.89 | 3,850 | +0.34(+1.74%) |
May 04, 2016 | 19.55 | 19.55 | 19.55 | 75 | -0.25(-1.24%) | |
May 03, 2016 | 20.23 | 20.23 | 19.75 | 19.80 | 11,451 | -0.30(-1.52%) |
May 02, 2016 | 20.15 | 20.15 | 20.10 | 20.10 | 1,700 | -0.18(-0.89%) |
Apr 29, 2016 | 20.50 | 20.50 | 20.28 | 20.28 | 3,978 | -0.55(-2.64%) |
Apr 28, 2016 | 20.42 | 20.84 | 20.42 | 20.83 | 2,072 | +0.36(+1.74%) |
Apr 27, 2016 | 20.44 | 20.61 | 20.44 | 20.47 | 6,117 | -0.36(-1.71%) |
Apr 26, 2016 | 20.88 | 20.88 | 20.67 | 20.83 | 2,804 | +0.55(+2.71%) |
Apr 25, 2016 | 20.15 | 20.50 | 20.15 | 20.28 | 6,785 | -0.42(-2.03%) |
Apr 22, 2016 | 21.19 | 21.19 | 20.65 | 20.70 | 3,931 | -0.30(-1.43%) |
Apr 21, 2016 | 21.18 | 21.18 | 20.80 | 21.00 | 1,319 | -0.23(-1.08%) |
Apr 20, 2016 | 21.00 | 21.23 | 20.93 | 21.23 | 3,045 | +0.11(+0.52%) |
Apr 19, 2016 | 21.40 | 21.75 | 21.12 | 21.12 | 39,042 | -0.20(-0.94%) |
Apr 18, 2016 | 21.60 | 21.65 | 21.22 | 21.32 | 8,830 | +0.12(+0.57%) |
Apr 15, 2016 | 20.97 | 21.49 | 20.97 | 21.20 | 3,860 | +0.16(+0.76%) |
Apr 14, 2016 | 21.04 | 21.04 | 21.04 | 21.04 | 3,649 | -0.21(-0.99%) |
Apr 13, 2016 | 21.08 | 21.43 | 21.08 | 21.25 | 45,543 | +0.90(+4.42%) |
Apr 12, 2016 | 20.85 | 20.85 | 20.35 | 20.35 | 1,690 | +0.04(+0.20%) |
Apr 11, 2016 | 20.28 | 20.31 | 20.28 | 20.31 | 15,315 | -0.15(-0.73%) |
Apr 08, 2016 | 20.50 | 20.86 | 20.46 | 20.46 | 7,300 | -0.16(-0.78%) |
Apr 07, 2016 | 20.75 | 20.75 | 20.49 | 20.62 | 4,835 | -0.03(-0.15%) |
Apr 06, 2016 | 20.18 | 20.65 | 20.18 | 20.65 | 9,260 | +0.65(+3.25%) |
Apr 05, 2016 | 20.05 | 20.05 | 20.00 | 20.00 | 2,525 | -0.50(-2.44%) |
Apr 04, 2016 | 20.20 | 20.70 | 20.20 | 20.50 | 2,470 | +0.50(+2.50%) |