Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.34 | 23.86 | 23.24 | 23.86 | 407,253 | +0.60(+2.58%) |
Jun 29, 2016 | 22.43 | 23.34 | 22.41 | 23.26 | 566,267 | +1.05(+4.73%) |
Jun 28, 2016 | 21.85 | 22.34 | 21.72 | 22.21 | 481,438 | +0.60(+2.78%) |
Jun 27, 2016 | 22.82 | 22.82 | 21.35 | 21.61 | 669,786 | -1.55(-6.69%) |
Jun 24, 2016 | 23.35 | 23.79 | 22.90 | 23.16 | 1,704,042 | -1.45(-5.89%) |
Jun 23, 2016 | 24.37 | 24.62 | 24.26 | 24.61 | 475,339 | +0.58(+2.41%) |
Jun 22, 2016 | 24.06 | 24.45 | 24.00 | 24.03 | 150,507 | -0.07(-0.29%) |
Jun 21, 2016 | 24.36 | 24.39 | 24.01 | 24.10 | 212,420 | -0.18(-0.74%) |
Jun 20, 2016 | 24.46 | 24.76 | 24.22 | 24.28 | 200,951 | +0.20(+0.83%) |
Jun 17, 2016 | 24.00 | 24.16 | 23.42 | 24.08 | 601,861 | +0.03(+0.12%) |
Jun 16, 2016 | 24.02 | 24.12 | 23.63 | 24.05 | 224,580 | -0.20(-0.82%) |
Jun 15, 2016 | 24.30 | 24.44 | 24.07 | 24.25 | 201,449 | +0.09(+0.37%) |
Jun 14, 2016 | 23.60 | 24.24 | 23.60 | 24.16 | 195,830 | +0.47(+1.98%) |
Jun 13, 2016 | 23.62 | 24.03 | 23.55 | 23.69 | 504,499 | -0.11(-0.46%) |
Jun 10, 2016 | 24.07 | 24.10 | 23.75 | 23.80 | 381,713 | -0.67(-2.74%) |
Jun 09, 2016 | 24.42 | 24.51 | 24.16 | 24.47 | 598,804 | -0.04(-0.16%) |
Jun 08, 2016 | 24.24 | 24.74 | 24.20 | 24.51 | 765,218 | +0.21(+0.86%) |
Jun 07, 2016 | 24.26 | 24.45 | 24.04 | 24.30 | 785,749 | +0.14(+0.58%) |
Jun 06, 2016 | 23.85 | 24.37 | 23.85 | 24.16 | 670,603 | +0.26(+1.09%) |
Jun 03, 2016 | 24.19 | 24.19 | 23.60 | 23.90 | 380,069 | -0.24(-0.99%) |
Jun 02, 2016 | 24.53 | 24.68 | 23.08 | 24.14 | 812,231 | -0.23(-0.94%) |
Jun 01, 2016 | 23.48 | 24.51 | 23.37 | 24.37 | 1,059,461 | +0.83(+3.53%) |
May 31, 2016 | 23.11 | 23.61 | 23.03 | 23.54 | 495,311 | +0.53(+2.30%) |
May 27, 2016 | 22.53 | 23.01 | 23.01 | 23.01 | 356,200 | +0.52(+2.31%) |
May 26, 2016 | 22.36 | 22.63 | 22.24 | 22.49 | 242,142 | +0.22(+0.99%) |
May 25, 2016 | 22.50 | 22.51 | 22.09 | 22.27 | 166,062 | +0.06(+0.27%) |
May 24, 2016 | 21.80 | 22.35 | 21.80 | 22.21 | 265,829 | +0.62(+2.87%) |
May 23, 2016 | 21.31 | 21.77 | 21.27 | 21.59 | 360,685 | +0.36(+1.70%) |
May 20, 2016 | 20.61 | 21.24 | 20.61 | 21.23 | 331,575 | +0.77(+3.76%) |
May 19, 2016 | 20.89 | 21.23 | 20.27 | 20.46 | 365,622 | -0.55(-2.62%) |
May 18, 2016 | 20.52 | 21.24 | 20.52 | 21.01 | 551,216 | +0.45(+2.19%) |
May 17, 2016 | 21.28 | 21.35 | 20.16 | 20.56 | 378,083 | -0.70(-3.29%) |
May 16, 2016 | 21.07 | 21.45 | 21.07 | 21.26 | 343,551 | +0.29(+1.38%) |
May 13, 2016 | 21.02 | 21.29 | 20.09 | 20.97 | 255,778 | -0.05(-0.26%) |
May 12, 2016 | 21.92 | 21.92 | 20.74 | 21.02 | 327,961 | -0.84(-3.82%) |
May 11, 2016 | 21.76 | 22.06 | 21.66 | 21.86 | 170,392 | +0.00(+0.00%) |
May 10, 2016 | 21.73 | 22.12 | 21.67 | 21.86 | 291,271 | +0.20(+0.92%) |
May 09, 2016 | 21.67 | 21.83 | 21.46 | 21.66 | 163,716 | -0.01(-0.05%) |
May 06, 2016 | 21.33 | 21.68 | 21.00 | 21.67 | 299,813 | +0.21(+0.98%) |
May 05, 2016 | 21.60 | 21.75 | 21.39 | 21.46 | 195,950 | -0.06(-0.28%) |
May 04, 2016 | 21.71 | 22.05 | 21.39 | 21.52 | 316,942 | -0.27(-1.24%) |
May 03, 2016 | 21.54 | 21.89 | 21.46 | 21.79 | 228,610 | +0.03(+0.14%) |
May 02, 2016 | 21.77 | 21.88 | 21.39 | 21.76 | 391,381 | +0.12(+0.55%) |
Apr 29, 2016 | 22.33 | 22.58 | 21.48 | 21.64 | 845,967 | -0.67(-3.00%) |
Apr 28, 2016 | 22.65 | 23.05 | 22.25 | 22.31 | 293,229 | -0.54(-2.36%) |
Apr 27, 2016 | 22.67 | 23.25 | 22.50 | 22.85 | 345,568 | -0.04(-0.17%) |
Apr 26, 2016 | 22.55 | 23.07 | 22.34 | 22.89 | 415,139 | +0.49(+2.19%) |
Apr 25, 2016 | 22.62 | 22.79 | 22.27 | 22.40 | 391,583 | -0.35(-1.54%) |
Apr 22, 2016 | 22.61 | 23.04 | 22.53 | 22.75 | 223,522 | +0.23(+1.02%) |
Apr 21, 2016 | 22.65 | 22.83 | 22.39 | 22.52 | 325,690 | +0.02(+0.09%) |
Apr 20, 2016 | 22.37 | 22.74 | 22.27 | 22.50 | 340,669 | +0.20(+0.90%) |
Apr 19, 2016 | 23.48 | 23.48 | 22.28 | 22.30 | 551,482 | -1.10(-4.70%) |
Apr 18, 2016 | 23.00 | 23.40 | 22.98 | 23.40 | 285,038 | +0.40(+1.74%) |
Apr 15, 2016 | 23.08 | 23.16 | 22.85 | 23.00 | 500,286 | -0.22(-0.95%) |
Apr 14, 2016 | 23.19 | 23.22 | 22.71 | 23.22 | 322,452 | -0.07(-0.30%) |
Apr 13, 2016 | 22.42 | 23.30 | 22.27 | 23.29 | 511,869 | +1.06(+4.77%) |
Apr 12, 2016 | 22.33 | 22.40 | 21.93 | 22.23 | 319,615 | -0.14(-0.63%) |
Apr 11, 2016 | 22.11 | 22.61 | 22.02 | 22.37 | 437,026 | +0.44(+2.01%) |
Apr 08, 2016 | 22.11 | 22.34 | 21.86 | 21.93 | 194,695 | +0.03(+0.14%) |
Apr 07, 2016 | 22.32 | 22.32 | 21.77 | 21.90 | 206,315 | -0.47(-2.10%) |
Apr 06, 2016 | 22.05 | 22.50 | 21.74 | 22.37 | 243,949 | +0.25(+1.13%) |
Apr 05, 2016 | 22.22 | 22.47 | 22.11 | 22.12 | 262,750 | -0.32(-1.43%) |
Apr 04, 2016 | 22.49 | 22.65 | 22.27 | 22.44 | 306,750 | -0.13(-0.58%) |