Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.95 | 20.45 | 19.92 | 20.34 | 35,584 | +0.49(+2.49%) |
Jun 29, 2016 | 19.77 | 19.94 | 19.77 | 19.85 | 123,429 | +0.33(+1.69%) |
Jun 28, 2016 | 19.65 | 19.65 | 19.34 | 19.52 | 67,051 | +0.53(+2.79%) |
Jun 27, 2016 | 19.41 | 19.41 | 18.94 | 18.99 | 94,818 | -0.37(-1.91%) |
Jun 24, 2016 | 19.69 | 19.97 | 19.32 | 19.36 | 55,302 | -2.33(-10.74%) |
Jun 23, 2016 | 21.51 | 21.69 | 21.42 | 21.69 | 31,905 | -0.04(-0.18%) |
Jun 22, 2016 | 21.85 | 21.87 | 21.69 | 21.73 | 27,665 | +0.17(+0.81%) |
Jun 21, 2016 | 21.48 | 21.65 | 21.45 | 21.56 | 35,122 | -0.02(-0.11%) |
Jun 20, 2016 | 21.65 | 21.70 | 21.49 | 21.58 | 56,923 | +0.58(+2.76%) |
Jun 17, 2016 | 20.86 | 21.04 | 20.82 | 21.00 | 34,637 | +0.29(+1.40%) |
Jun 16, 2016 | 20.35 | 20.73 | 20.29 | 20.71 | 46,569 | +0.08(+0.39%) |
Jun 15, 2016 | 20.70 | 20.78 | 20.61 | 20.63 | 84,915 | -0.04(-0.17%) |
Jun 14, 2016 | 20.64 | 20.71 | 20.49 | 20.66 | 74,559 | -0.21(-0.98%) |
Jun 13, 2016 | 20.87 | 21.10 | 20.81 | 20.87 | 29,069 | -0.54(-2.52%) |
Jun 10, 2016 | 21.51 | 21.55 | 21.33 | 21.41 | 34,314 | -0.77(-3.47%) |
Jun 09, 2016 | 22.14 | 22.22 | 22.09 | 22.18 | 31,503 | -0.57(-2.51%) |
Jun 08, 2016 | 22.50 | 22.76 | 22.50 | 22.75 | 18,502 | +0.15(+0.66%) |
Jun 07, 2016 | 22.62 | 22.72 | 22.60 | 22.60 | 27,584 | +0.02(+0.09%) |
Jun 06, 2016 | 22.57 | 22.62 | 22.48 | 22.58 | 21,248 | +0.11(+0.51%) |
Jun 03, 2016 | 22.42 | 22.49 | 22.29 | 22.46 | 28,465 | +0.18(+0.83%) |
Jun 02, 2016 | 22.15 | 22.32 | 22.14 | 22.28 | 61,267 | -0.07(-0.31%) |
Jun 01, 2016 | 22.24 | 22.42 | 22.24 | 22.35 | 16,690 | +0.11(+0.49%) |
May 31, 2016 | 22.53 | 22.53 | 22.19 | 22.24 | 32,573 | -0.21(-0.94%) |
May 27, 2016 | 22.45 | 22.45 | 22.45 | 0 | +0.06(+0.29%) | |
May 26, 2016 | 22.35 | 22.43 | 22.31 | 22.39 | 22,228 | +0.11(+0.47%) |
May 25, 2016 | 22.21 | 22.33 | 22.12 | 22.28 | 24,431 | -0.05(-0.22%) |
May 24, 2016 | 22.01 | 22.36 | 22.01 | 22.33 | 30,249 | +0.09(+0.43%) |
May 23, 2016 | 22.08 | 22.27 | 22.08 | 22.23 | 26,371 | +0.04(+0.18%) |
May 20, 2016 | 22.05 | 22.26 | 22.04 | 22.20 | 39,342 | +0.27(+1.25%) |
May 19, 2016 | 21.85 | 21.92 | 21.79 | 21.92 | 27,230 | +0.07(+0.32%) |
May 18, 2016 | 21.75 | 22.12 | 21.74 | 21.85 | 37,742 | -0.01(-0.05%) |
May 17, 2016 | 22.06 | 22.12 | 21.86 | 21.86 | 32,735 | -0.07(-0.32%) |
May 16, 2016 | 21.75 | 21.97 | 21.75 | 21.93 | 39,580 | +0.18(+0.85%) |
May 13, 2016 | 21.84 | 21.86 | 21.68 | 21.75 | 16,339 | -0.59(-2.66%) |
May 12, 2016 | 22.38 | 22.38 | 22.24 | 22.34 | 21,046 | +0.08(+0.36%) |
May 11, 2016 | 22.23 | 22.39 | 22.23 | 22.26 | 34,748 | -0.16(-0.71%) |
May 10, 2016 | 22.23 | 22.45 | 22.23 | 22.42 | 163,329 | +0.16(+0.73%) |
May 09, 2016 | 22.19 | 22.27 | 22.19 | 22.26 | 119,433 | +0.17(+0.76%) |
May 06, 2016 | 22.11 | 22.16 | 22.04 | 22.09 | 23,595 | -0.14(-0.63%) |
May 05, 2016 | 22.46 | 22.50 | 22.19 | 22.23 | 31,269 | -0.25(-1.11%) |
May 04, 2016 | 22.20 | 22.48 | 22.20 | 22.48 | 74,241 | +0.42(+1.90%) |
May 03, 2016 | 22.09 | 22.15 | 21.98 | 22.06 | 43,529 | -0.24(-1.08%) |
May 02, 2016 | 22.20 | 22.30 | 22.15 | 22.30 | 27,015 | +0.47(+2.15%) |
Apr 29, 2016 | 21.94 | 21.98 | 21.78 | 21.83 | 21,559 | -0.18(-0.82%) |
Apr 28, 2016 | 21.75 | 22.08 | 21.75 | 22.01 | 27,189 | -0.07(-0.32%) |
Apr 27, 2016 | 22.00 | 22.08 | 21.97 | 22.08 | 20,414 | -0.25(-1.12%) |
Apr 26, 2016 | 22.42 | 22.44 | 22.33 | 22.33 | 28,959 | +0.07(+0.31%) |
Apr 25, 2016 | 22.21 | 22.32 | 22.19 | 22.26 | 22,993 | -0.46(-2.02%) |
Apr 22, 2016 | 22.79 | 22.79 | 22.56 | 22.72 | 19,126 | -0.25(-1.09%) |
Apr 21, 2016 | 23.21 | 23.46 | 22.97 | 22.97 | 186,979 | -1.58(-6.44%) |
Apr 20, 2016 | 24.51 | 24.61 | 24.46 | 24.55 | 21,859 | +0.06(+0.24%) |
Apr 19, 2016 | 24.41 | 24.50 | 24.40 | 24.49 | 18,098 | +0.49(+2.04%) |
Apr 18, 2016 | 23.88 | 24.04 | 23.88 | 24.00 | 30,179 | +0.35(+1.48%) |
Apr 15, 2016 | 23.78 | 23.78 | 23.61 | 23.65 | 22,684 | -0.15(-0.63%) |
Apr 14, 2016 | 23.69 | 23.89 | 23.66 | 23.80 | 33,515 | +0.08(+0.34%) |
Apr 13, 2016 | 23.61 | 23.83 | 23.60 | 23.72 | 24,270 | +0.14(+0.59%) |
Apr 12, 2016 | 23.38 | 23.59 | 23.23 | 23.58 | 25,431 | +0.27(+1.16%) |
Apr 11, 2016 | 23.52 | 23.53 | 23.28 | 23.31 | 25,637 | -0.01(-0.04%) |
Apr 08, 2016 | 23.28 | 23.43 | 23.28 | 23.32 | 41,486 | +0.48(+2.10%) |
Apr 07, 2016 | 23.04 | 23.06 | 22.79 | 22.84 | 35,980 | -0.71(-3.01%) |
Apr 06, 2016 | 23.35 | 23.63 | 23.35 | 23.55 | 19,304 | +0.33(+1.42%) |
Apr 05, 2016 | 23.20 | 23.29 | 23.13 | 23.22 | 24,106 | -0.31(-1.32%) |
Apr 04, 2016 | 23.68 | 23.68 | 23.49 | 23.53 | 23,563 | +0.04(+0.17%) |