Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.53 | 21.14 | 20.23 | 21.11 | 618,064 | +0.64(+3.10%) |
Jun 29, 2016 | 20.24 | 20.52 | 20.11 | 20.48 | 339,382 | +0.55(+2.75%) |
Jun 28, 2016 | 19.91 | 20.15 | 19.77 | 19.93 | 753,649 | +0.33(+1.66%) |
Jun 27, 2016 | 20.02 | 20.24 | 19.52 | 19.60 | 702,746 | -0.77(-3.78%) |
Jun 24, 2016 | 20.57 | 20.80 | 20.26 | 20.37 | 1,209,824 | -1.33(-6.15%) |
Jun 23, 2016 | 21.14 | 21.72 | 21.14 | 21.71 | 339,688 | +0.87(+4.15%) |
Jun 22, 2016 | 20.86 | 21.14 | 20.80 | 20.84 | 197,278 | -0.04(-0.19%) |
Jun 21, 2016 | 20.85 | 20.92 | 20.60 | 20.88 | 269,012 | +0.07(+0.34%) |
Jun 20, 2016 | 20.65 | 21.18 | 20.65 | 20.81 | 405,107 | +0.40(+1.95%) |
Jun 17, 2016 | 20.52 | 20.74 | 20.26 | 20.41 | 994,279 | -0.04(-0.19%) |
Jun 16, 2016 | 20.44 | 20.56 | 20.21 | 20.45 | 266,437 | -0.21(-1.00%) |
Jun 15, 2016 | 20.69 | 21.06 | 20.58 | 20.66 | 199,117 | +0.00(+0.00%) |
Jun 14, 2016 | 20.94 | 21.17 | 20.52 | 20.66 | 277,999 | -0.41(-1.92%) |
Jun 13, 2016 | 21.18 | 21.39 | 20.96 | 21.07 | 267,890 | -0.25(-1.19%) |
Jun 10, 2016 | 21.22 | 21.36 | 21.10 | 21.32 | 247,071 | -0.22(-1.03%) |
Jun 09, 2016 | 21.67 | 21.68 | 21.32 | 21.54 | 247,859 | -0.31(-1.42%) |
Jun 08, 2016 | 21.70 | 21.93 | 21.67 | 21.85 | 304,591 | +0.06(+0.26%) |
Jun 07, 2016 | 21.96 | 21.96 | 21.76 | 21.80 | 191,882 | -0.19(-0.87%) |
Jun 06, 2016 | 21.74 | 22.11 | 21.74 | 21.99 | 333,314 | +0.35(+1.62%) |
Jun 03, 2016 | 21.65 | 21.69 | 20.99 | 21.64 | 578,415 | -0.29(-1.30%) |
Jun 02, 2016 | 21.81 | 21.94 | 21.66 | 21.92 | 266,070 | -0.02(-0.11%) |
Jun 01, 2016 | 21.55 | 21.95 | 21.41 | 21.95 | 413,024 | +0.23(+1.06%) |
May 31, 2016 | 21.80 | 21.82 | 21.53 | 21.72 | 432,943 | +0.02(+0.11%) |
May 27, 2016 | 21.32 | 21.69 | 21.69 | 21.69 | 235,544 | +0.34(+1.60%) |
May 26, 2016 | 21.61 | 21.61 | 21.30 | 21.35 | 184,353 | -0.26(-1.21%) |
May 25, 2016 | 21.37 | 21.73 | 21.33 | 21.61 | 251,910 | +0.35(+1.64%) |
May 24, 2016 | 20.83 | 21.34 | 20.83 | 21.26 | 389,252 | +0.56(+2.72%) |
May 23, 2016 | 20.69 | 20.86 | 20.53 | 20.70 | 375,494 | -0.06(-0.31%) |
May 20, 2016 | 20.62 | 20.87 | 20.60 | 20.76 | 363,070 | +0.29(+1.40%) |
May 19, 2016 | 20.62 | 20.99 | 20.26 | 20.48 | 335,316 | -0.31(-1.49%) |
May 18, 2016 | 19.89 | 20.80 | 19.78 | 20.79 | 361,495 | +0.88(+4.43%) |
May 17, 2016 | 19.92 | 20.22 | 19.72 | 19.91 | 554,841 | -0.11(-0.56%) |
May 16, 2016 | 19.83 | 20.14 | 19.83 | 20.02 | 337,574 | +0.25(+1.29%) |
May 13, 2016 | 20.05 | 20.30 | 19.68 | 19.76 | 359,212 | -0.38(-1.89%) |
May 12, 2016 | 20.26 | 20.42 | 20.05 | 20.14 | 314,382 | +0.00(+0.00%) |
May 11, 2016 | 20.22 | 20.41 | 20.13 | 20.14 | 187,102 | -0.12(-0.59%) |
May 10, 2016 | 19.97 | 20.39 | 19.95 | 20.26 | 183,434 | +0.34(+1.71%) |
May 09, 2016 | 19.86 | 20.16 | 19.75 | 19.92 | 259,337 | -0.02(-0.08%) |
May 06, 2016 | 19.73 | 19.95 | 19.50 | 19.94 | 526,532 | +0.10(+0.48%) |
May 05, 2016 | 20.09 | 20.10 | 19.68 | 19.84 | 473,569 | -0.13(-0.64%) |
May 04, 2016 | 20.02 | 20.32 | 19.70 | 19.97 | 331,305 | -0.22(-1.10%) |
May 03, 2016 | 20.53 | 20.54 | 20.12 | 20.19 | 493,272 | -0.64(-3.09%) |
May 02, 2016 | 20.68 | 20.86 | 20.53 | 20.84 | 437,854 | +0.27(+1.31%) |
Apr 29, 2016 | 20.50 | 20.74 | 20.42 | 20.57 | 392,769 | +0.00(+0.00%) |
Apr 28, 2016 | 20.71 | 20.92 | 20.53 | 20.57 | 280,872 | -0.34(-1.63%) |
Apr 27, 2016 | 21.10 | 21.13 | 20.76 | 20.91 | 366,644 | -0.17(-0.79%) |
Apr 26, 2016 | 20.95 | 21.14 | 20.67 | 21.07 | 494,609 | +0.21(+0.99%) |
Apr 25, 2016 | 20.99 | 21.02 | 20.57 | 20.87 | 485,948 | -0.06(-0.30%) |
Apr 22, 2016 | 20.91 | 20.99 | 20.26 | 20.93 | 872,943 | +0.09(+0.42%) |
Apr 21, 2016 | 21.26 | 21.32 | 20.74 | 20.84 | 457,911 | -0.21(-0.98%) |
Apr 20, 2016 | 20.72 | 21.11 | 20.63 | 21.05 | 470,440 | +0.28(+1.34%) |
Apr 19, 2016 | 20.60 | 20.87 | 20.45 | 20.77 | 613,232 | +0.17(+0.85%) |
Apr 18, 2016 | 20.31 | 20.71 | 20.31 | 20.60 | 365,730 | +0.14(+0.66%) |
Apr 15, 2016 | 20.49 | 20.66 | 20.29 | 20.46 | 493,780 | -0.07(-0.35%) |
Apr 14, 2016 | 20.52 | 20.84 | 20.41 | 20.53 | 604,164 | -0.04(-0.19%) |
Apr 13, 2016 | 19.97 | 20.62 | 19.97 | 20.57 | 404,943 | +0.79(+3.97%) |
Apr 12, 2016 | 19.60 | 19.80 | 19.48 | 19.79 | 323,887 | +0.25(+1.30%) |
Apr 11, 2016 | 19.49 | 19.83 | 19.38 | 19.53 | 274,366 | +0.18(+0.94%) |
Apr 08, 2016 | 19.36 | 19.67 | 19.21 | 19.35 | 418,752 | +0.20(+1.04%) |
Apr 07, 2016 | 19.41 | 19.50 | 19.05 | 19.15 | 422,015 | -0.46(-2.37%) |
Apr 06, 2016 | 19.45 | 19.63 | 19.21 | 19.62 | 338,681 | +0.22(+1.14%) |
Apr 05, 2016 | 19.77 | 20.03 | 19.38 | 19.40 | 304,423 | -0.59(-2.96%) |
Apr 04, 2016 | 20.17 | 20.24 | 19.95 | 19.99 | 253,349 | -0.20(-0.98%) |