Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.24 | 21.68 | 21.24 | 21.41 | 6,075 | +0.54(+2.59%) |
Jun 29, 2016 | 20.94 | 21.05 | 20.79 | 20.87 | 14,296 | +0.30(+1.48%) |
Jun 28, 2016 | 20.74 | 20.74 | 20.43 | 20.57 | 14,629 | +0.18(+0.86%) |
Jun 27, 2016 | 20.25 | 20.39 | 20.15 | 20.39 | 9,847 | -0.47(-2.28%) |
Jun 24, 2016 | 20.60 | 21.07 | 20.60 | 20.86 | 9,742 | -1.34(-6.01%) |
Jun 23, 2016 | 21.80 | 22.20 | 21.77 | 22.20 | 6,946 | +0.53(+2.45%) |
Jun 22, 2016 | 21.57 | 21.75 | 21.57 | 21.67 | 5,292 | +0.43(+2.02%) |
Jun 21, 2016 | 21.15 | 21.42 | 21.15 | 21.24 | 4,885 | +0.00(+0.00%) |
Jun 20, 2016 | 21.24 | 21.28 | 21.16 | 21.24 | 2,760 | +0.59(+2.86%) |
Jun 17, 2016 | 20.48 | 20.74 | 20.37 | 20.65 | 9,907 | +0.24(+1.18%) |
Jun 16, 2016 | 20.05 | 20.45 | 20.05 | 20.41 | 11,375 | +0.00(+0.00%) |
Jun 15, 2016 | 20.41 | 20.55 | 20.25 | 20.41 | 7,134 | +0.11(+0.54%) |
Jun 14, 2016 | 20.21 | 20.34 | 20.12 | 20.30 | 17,053 | -0.39(-1.91%) |
Jun 13, 2016 | 20.60 | 20.81 | 20.55 | 20.70 | 13,809 | +0.09(+0.46%) |
Jun 10, 2016 | 20.86 | 20.87 | 20.59 | 20.60 | 3,642 | -0.70(-3.29%) |
Jun 09, 2016 | 21.20 | 21.35 | 21.11 | 21.30 | 7,577 | -0.43(-1.98%) |
Jun 08, 2016 | 21.62 | 21.73 | 21.48 | 21.73 | 5,112 | -0.01(-0.05%) |
Jun 07, 2016 | 21.67 | 21.83 | 21.62 | 21.74 | 6,589 | +0.17(+0.81%) |
Jun 06, 2016 | 21.43 | 21.67 | 21.38 | 21.57 | 3,517 | +0.09(+0.42%) |
Jun 03, 2016 | 21.35 | 21.59 | 21.33 | 21.48 | 5,577 | +0.14(+0.63%) |
Jun 02, 2016 | 21.30 | 21.38 | 21.17 | 21.34 | 6,988 | +0.14(+0.66%) |
Jun 01, 2016 | 21.10 | 21.29 | 21.07 | 21.20 | 6,471 | +0.29(+1.39%) |
May 31, 2016 | 21.20 | 21.20 | 20.91 | 20.91 | 12,973 | -0.12(-0.57%) |
May 27, 2016 | 21.03 | 21.03 | 21.03 | 0 | -0.24(-1.13%) | |
May 26, 2016 | 21.35 | 21.36 | 21.19 | 21.27 | 5,377 | +0.32(+1.53%) |
May 25, 2016 | 21.12 | 21.12 | 20.89 | 20.95 | 201,134 | +0.17(+0.82%) |
May 24, 2016 | 20.64 | 20.79 | 20.64 | 20.78 | 14,710 | +0.27(+1.32%) |
May 23, 2016 | 20.54 | 20.59 | 20.51 | 20.51 | 5,869 | -0.04(-0.19%) |
May 20, 2016 | 20.60 | 20.63 | 20.47 | 20.55 | 17,857 | +0.27(+1.33%) |
May 19, 2016 | 20.29 | 20.32 | 20.23 | 20.28 | 3,420 | -0.17(-0.83%) |
May 18, 2016 | 20.41 | 20.60 | 20.24 | 20.45 | 9,540 | +0.35(+1.74%) |
May 17, 2016 | 20.38 | 20.38 | 20.10 | 20.10 | 4,999 | -0.25(-1.23%) |
May 16, 2016 | 20.29 | 20.40 | 20.26 | 20.35 | 5,717 | +0.08(+0.39%) |
May 13, 2016 | 20.40 | 20.42 | 20.27 | 20.27 | 6,241 | -0.35(-1.70%) |
May 12, 2016 | 20.66 | 20.72 | 20.58 | 20.62 | 4,117 | +0.21(+1.02%) |
May 11, 2016 | 20.46 | 20.52 | 20.25 | 20.41 | 6,308 | -0.13(-0.62%) |
May 10, 2016 | 20.59 | 20.59 | 20.44 | 20.54 | 6,768 | -0.03(-0.15%) |
May 09, 2016 | 20.62 | 20.62 | 20.46 | 20.57 | 2,899 | +0.21(+1.01%) |
May 06, 2016 | 20.33 | 20.45 | 20.28 | 20.36 | 2,683 | +0.11(+0.57%) |
May 05, 2016 | 20.16 | 20.25 | 20.11 | 20.25 | 7,075 | -0.17(-0.83%) |
May 04, 2016 | 20.28 | 20.42 | 20.11 | 20.42 | 19,646 | +0.08(+0.39%) |
May 03, 2016 | 20.39 | 20.39 | 20.24 | 20.34 | 4,851 | -0.23(-1.12%) |
May 02, 2016 | 20.46 | 20.61 | 20.46 | 20.57 | 6,421 | +0.24(+1.18%) |
Apr 29, 2016 | 20.21 | 20.33 | 20.11 | 20.33 | 4,757 | +0.01(+0.05%) |
Apr 28, 2016 | 20.27 | 20.41 | 20.09 | 20.32 | 5,098 | +0.22(+1.09%) |
Apr 27, 2016 | 20.21 | 20.37 | 20.10 | 20.10 | 3,858 | -0.08(-0.40%) |
Apr 26, 2016 | 20.13 | 20.18 | 20.02 | 20.18 | 6,286 | +0.04(+0.20%) |
Apr 25, 2016 | 20.21 | 20.35 | 20.13 | 20.14 | 5,752 | -0.02(-0.10%) |
Apr 22, 2016 | 20.49 | 20.49 | 20.16 | 20.16 | 4,397 | -0.46(-2.23%) |
Apr 21, 2016 | 20.59 | 20.62 | 20.39 | 20.62 | 7,230 | -0.37(-1.76%) |
Apr 20, 2016 | 21.04 | 21.04 | 20.82 | 20.99 | 5,379 | -0.29(-1.36%) |
Apr 19, 2016 | 21.23 | 21.28 | 21.04 | 21.28 | 6,108 | +0.28(+1.33%) |
Apr 18, 2016 | 21.02 | 21.04 | 20.82 | 21.00 | 7,505 | -0.01(-0.03%) |
Apr 15, 2016 | 21.12 | 21.16 | 20.96 | 21.01 | 3,184 | +0.02(+0.08%) |
Apr 14, 2016 | 21.15 | 21.15 | 20.88 | 20.99 | 22,206 | -0.76(-3.49%) |
Apr 13, 2016 | 21.83 | 21.84 | 21.73 | 21.75 | 13,618 | -0.08(-0.37%) |
Apr 12, 2016 | 21.70 | 21.83 | 21.56 | 21.83 | 9,529 | +0.03(+0.14%) |
Apr 11, 2016 | 21.81 | 21.84 | 21.64 | 21.80 | 4,108 | +0.36(+1.68%) |
Apr 08, 2016 | 21.51 | 21.56 | 21.44 | 21.44 | 6,477 | -0.02(-0.09%) |
Apr 07, 2016 | 21.40 | 21.46 | 21.33 | 21.46 | 3,105 | -0.16(-0.74%) |
Apr 06, 2016 | 21.58 | 21.62 | 21.39 | 21.62 | 6,191 | +0.18(+0.84%) |
Apr 05, 2016 | 21.46 | 21.46 | 21.30 | 21.44 | 11,966 | -0.13(-0.60%) |
Apr 04, 2016 | 21.69 | 21.69 | 21.39 | 21.57 | 3,417 | -0.17(-0.78%) |