Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.48 | 21.85 | 21.17 | 21.84 | 664,254 | +0.49(+2.28%) |
Jun 29, 2016 | 21.27 | 21.39 | 21.04 | 21.35 | 589,570 | +0.43(+2.07%) |
Jun 28, 2016 | 20.66 | 21.01 | 20.45 | 20.92 | 683,209 | +0.57(+2.82%) |
Jun 27, 2016 | 21.23 | 21.26 | 20.35 | 20.35 | 1,377,314 | -1.21(-5.61%) |
Jun 24, 2016 | 21.49 | 21.88 | 21.35 | 21.55 | 2,013,044 | -1.40(-6.11%) |
Jun 23, 2016 | 22.46 | 22.96 | 22.17 | 22.96 | 499,844 | +0.84(+3.82%) |
Jun 22, 2016 | 22.21 | 22.48 | 22.10 | 22.11 | 298,393 | -0.03(-0.14%) |
Jun 21, 2016 | 22.25 | 22.34 | 22.01 | 22.14 | 265,050 | -0.08(-0.35%) |
Jun 20, 2016 | 22.38 | 22.69 | 22.20 | 22.22 | 447,629 | +0.22(+1.02%) |
Jun 17, 2016 | 21.84 | 22.12 | 21.71 | 22.00 | 2,203,928 | +0.15(+0.71%) |
Jun 16, 2016 | 21.75 | 21.90 | 21.46 | 21.84 | 701,719 | -0.13(-0.60%) |
Jun 15, 2016 | 22.15 | 22.36 | 21.92 | 21.97 | 1,140,365 | -0.15(-0.70%) |
Jun 14, 2016 | 22.50 | 22.69 | 22.04 | 22.13 | 721,167 | -0.50(-2.22%) |
Jun 13, 2016 | 23.06 | 23.09 | 22.55 | 22.63 | 697,864 | -0.50(-2.18%) |
Jun 10, 2016 | 23.23 | 23.31 | 23.03 | 23.13 | 413,243 | -0.38(-1.61%) |
Jun 09, 2016 | 23.78 | 23.78 | 23.31 | 23.51 | 554,896 | -0.34(-1.43%) |
Jun 08, 2016 | 23.83 | 23.96 | 23.79 | 23.85 | 508,314 | +0.02(+0.10%) |
Jun 07, 2016 | 24.06 | 24.12 | 23.80 | 23.83 | 815,826 | -0.21(-0.87%) |
Jun 06, 2016 | 23.85 | 24.19 | 23.78 | 24.04 | 993,206 | +0.29(+1.24%) |
Jun 03, 2016 | 23.80 | 24.02 | 23.07 | 23.75 | 731,861 | -0.36(-1.48%) |
Jun 02, 2016 | 23.96 | 24.11 | 23.80 | 24.10 | 421,588 | +0.10(+0.42%) |
Jun 01, 2016 | 23.65 | 24.04 | 23.54 | 24.00 | 503,207 | +0.13(+0.55%) |
May 31, 2016 | 23.96 | 23.99 | 23.74 | 23.87 | 592,270 | +0.09(+0.36%) |
May 27, 2016 | 23.58 | 23.78 | 23.78 | 23.78 | 544,608 | +0.32(+1.35%) |
May 26, 2016 | 23.72 | 23.73 | 23.40 | 23.47 | 324,648 | -0.25(-1.07%) |
May 25, 2016 | 23.59 | 23.93 | 23.51 | 23.72 | 559,187 | +0.30(+1.28%) |
May 24, 2016 | 23.06 | 23.46 | 22.99 | 23.42 | 580,420 | +0.59(+2.60%) |
May 23, 2016 | 23.14 | 23.25 | 22.82 | 22.83 | 484,457 | -0.35(-1.53%) |
May 20, 2016 | 22.94 | 23.26 | 22.89 | 23.18 | 971,574 | +0.38(+1.65%) |
May 19, 2016 | 22.95 | 23.17 | 22.53 | 22.81 | 816,615 | -0.19(-0.84%) |
May 18, 2016 | 22.08 | 23.05 | 22.08 | 23.00 | 607,997 | +0.95(+4.29%) |
May 17, 2016 | 22.42 | 22.54 | 21.90 | 22.05 | 751,353 | -0.37(-1.65%) |
May 16, 2016 | 22.16 | 22.59 | 22.09 | 22.42 | 412,038 | +0.34(+1.53%) |
May 13, 2016 | 22.42 | 22.84 | 21.97 | 22.08 | 638,248 | -0.42(-1.85%) |
May 12, 2016 | 22.67 | 22.85 | 22.27 | 22.50 | 523,689 | -0.02(-0.07%) |
May 11, 2016 | 22.69 | 22.83 | 22.50 | 22.51 | 602,621 | -0.26(-1.15%) |
May 10, 2016 | 22.62 | 22.80 | 22.47 | 22.77 | 756,924 | +0.38(+1.72%) |
May 09, 2016 | 22.50 | 22.63 | 22.32 | 22.39 | 545,629 | -0.17(-0.75%) |
May 06, 2016 | 22.35 | 22.56 | 22.20 | 22.56 | 801,951 | +0.08(+0.38%) |
May 05, 2016 | 22.77 | 22.81 | 22.44 | 22.47 | 565,963 | -0.14(-0.61%) |
May 04, 2016 | 22.92 | 23.12 | 22.45 | 22.61 | 701,471 | -0.45(-1.94%) |
May 03, 2016 | 23.39 | 23.39 | 22.85 | 23.06 | 430,155 | -0.66(-2.79%) |
May 02, 2016 | 23.53 | 23.81 | 23.44 | 23.72 | 483,359 | +0.22(+0.95%) |
Apr 29, 2016 | 23.59 | 23.66 | 23.20 | 23.50 | 635,848 | -0.09(-0.39%) |
Apr 28, 2016 | 23.80 | 24.01 | 23.51 | 23.59 | 551,846 | -0.36(-1.51%) |
Apr 27, 2016 | 23.94 | 24.17 | 23.73 | 23.95 | 426,142 | -0.08(-0.35%) |
Apr 26, 2016 | 23.94 | 24.18 | 23.85 | 24.04 | 529,696 | +0.17(+0.71%) |
Apr 25, 2016 | 24.02 | 24.17 | 23.65 | 23.87 | 401,436 | -0.19(-0.80%) |
Apr 22, 2016 | 23.75 | 24.21 | 23.30 | 24.06 | 806,880 | +0.21(+0.87%) |
Apr 21, 2016 | 24.64 | 25.07 | 23.76 | 23.85 | 1,447,290 | -0.09(-0.39%) |
Apr 20, 2016 | 23.81 | 24.05 | 23.63 | 23.94 | 508,932 | +0.13(+0.55%) |
Apr 19, 2016 | 23.50 | 23.87 | 23.50 | 23.81 | 395,030 | +0.32(+1.34%) |
Apr 18, 2016 | 23.11 | 23.58 | 23.11 | 23.50 | 370,241 | +0.18(+0.76%) |
Apr 15, 2016 | 23.37 | 23.53 | 23.12 | 23.32 | 721,492 | -0.25(-1.05%) |
Apr 14, 2016 | 23.28 | 23.88 | 23.24 | 23.57 | 369,597 | +0.12(+0.49%) |
Apr 13, 2016 | 23.02 | 23.60 | 22.99 | 23.45 | 666,936 | +0.67(+2.94%) |
Apr 12, 2016 | 22.41 | 22.81 | 22.30 | 22.78 | 755,172 | +0.35(+1.58%) |
Apr 11, 2016 | 22.23 | 22.71 | 22.05 | 22.43 | 597,172 | +0.30(+1.36%) |
Apr 08, 2016 | 22.07 | 22.50 | 22.03 | 22.13 | 727,561 | +0.25(+1.16%) |
Apr 07, 2016 | 21.83 | 22.24 | 21.67 | 21.87 | 2,458,003 | -0.17(-0.77%) |
Apr 06, 2016 | 21.34 | 22.05 | 21.13 | 22.04 | 1,078,254 | +0.75(+3.51%) |
Apr 05, 2016 | 21.61 | 21.70 | 21.27 | 21.30 | 393,409 | -0.60(-2.74%) |
Apr 04, 2016 | 22.03 | 22.03 | 21.76 | 21.90 | 292,293 | -0.11(-0.49%) |