Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.57 | 21.07 | 20.55 | 21.03 | 60,645 | +0.49(+2.37%) |
Jun 29, 2016 | 20.57 | 20.67 | 20.50 | 20.54 | 58,405 | +0.58(+2.89%) |
Jun 28, 2016 | 20.09 | 20.14 | 19.79 | 19.96 | 73,849 | +0.30(+1.55%) |
Jun 27, 2016 | 19.79 | 19.84 | 19.33 | 19.66 | 246,345 | -0.26(-1.31%) |
Jun 24, 2016 | 20.10 | 20.52 | 19.82 | 19.92 | 42,562 | -1.98(-9.04%) |
Jun 23, 2016 | 21.71 | 21.90 | 21.53 | 21.90 | 31,967 | +0.67(+3.16%) |
Jun 22, 2016 | 21.43 | 21.53 | 21.23 | 21.23 | 83,329 | +0.10(+0.47%) |
Jun 21, 2016 | 21.30 | 21.36 | 21.12 | 21.13 | 78,707 | +0.04(+0.19%) |
Jun 20, 2016 | 21.25 | 21.35 | 20.98 | 21.09 | 49,941 | +0.33(+1.59%) |
Jun 17, 2016 | 20.57 | 20.76 | 20.46 | 20.76 | 56,391 | +0.19(+0.92%) |
Jun 16, 2016 | 20.15 | 20.64 | 20.07 | 20.57 | 75,398 | +0.04(+0.17%) |
Jun 15, 2016 | 20.54 | 20.64 | 20.44 | 20.54 | 76,062 | +0.32(+1.56%) |
Jun 14, 2016 | 20.45 | 20.45 | 20.15 | 20.22 | 81,462 | -0.45(-2.18%) |
Jun 13, 2016 | 20.63 | 20.91 | 20.63 | 20.67 | 80,103 | -0.22(-1.05%) |
Jun 10, 2016 | 20.94 | 21.02 | 20.79 | 20.89 | 29,854 | -0.33(-1.56%) |
Jun 09, 2016 | 21.33 | 21.38 | 21.17 | 21.22 | 311,641 | -0.21(-0.98%) |
Jun 08, 2016 | 21.47 | 21.57 | 21.40 | 21.43 | 402,033 | -0.09(-0.40%) |
Jun 07, 2016 | 21.66 | 21.69 | 21.48 | 21.52 | 1,277,647 | +0.02(+0.07%) |
Jun 06, 2016 | 21.48 | 21.63 | 21.48 | 21.50 | 54,209 | -0.12(-0.58%) |
Jun 03, 2016 | 21.71 | 21.71 | 21.50 | 21.62 | 26,518 | -0.01(-0.05%) |
Jun 02, 2016 | 21.73 | 21.73 | 21.57 | 21.64 | 93,822 | -0.05(-0.25%) |
Jun 01, 2016 | 21.51 | 21.70 | 21.50 | 21.69 | 79,962 | +0.25(+1.14%) |
May 31, 2016 | 21.67 | 21.67 | 21.37 | 21.45 | 21,352 | -0.30(-1.40%) |
May 27, 2016 | 21.75 | 21.75 | 21.75 | 0 | -0.20(-0.89%) | |
May 26, 2016 | 21.90 | 21.99 | 21.85 | 21.95 | 139,989 | +0.34(+1.60%) |
May 25, 2016 | 21.61 | 21.72 | 21.60 | 21.60 | 53,598 | +0.09(+0.40%) |
May 24, 2016 | 21.40 | 21.59 | 21.40 | 21.52 | 48,234 | +0.43(+2.02%) |
May 23, 2016 | 21.02 | 21.13 | 21.01 | 21.09 | 30,779 | -0.11(-0.52%) |
May 20, 2016 | 21.15 | 21.22 | 21.12 | 21.20 | 38,655 | +0.27(+1.27%) |
May 19, 2016 | 20.83 | 21.02 | 20.80 | 20.93 | 33,917 | -0.02(-0.10%) |
May 18, 2016 | 20.95 | 21.30 | 20.88 | 20.95 | 29,753 | -0.58(-2.67%) |
May 17, 2016 | 21.56 | 21.74 | 21.49 | 21.53 | 139,544 | -0.22(-1.03%) |
May 16, 2016 | 21.70 | 21.83 | 21.67 | 21.75 | 51,176 | +0.06(+0.30%) |
May 13, 2016 | 21.76 | 21.76 | 21.52 | 21.69 | 19,759 | +0.03(+0.15%) |
May 12, 2016 | 21.67 | 21.70 | 21.46 | 21.66 | 28,096 | -0.07(-0.33%) |
May 11, 2016 | 21.65 | 21.86 | 21.64 | 21.73 | 21,877 | -0.05(-0.22%) |
May 10, 2016 | 21.63 | 21.80 | 21.59 | 21.78 | 32,162 | +0.15(+0.68%) |
May 09, 2016 | 21.78 | 21.78 | 21.61 | 21.63 | 74,470 | -0.21(-0.96%) |
May 06, 2016 | 21.55 | 21.88 | 21.55 | 21.84 | 20,753 | +0.28(+1.30%) |
May 05, 2016 | 21.68 | 21.77 | 21.56 | 21.56 | 45,565 | -0.37(-1.69%) |
May 04, 2016 | 21.99 | 22.05 | 21.81 | 21.93 | 38,266 | -0.55(-2.45%) |
May 03, 2016 | 22.56 | 22.58 | 22.43 | 22.48 | 38,703 | -0.44(-1.92%) |
May 02, 2016 | 22.85 | 22.92 | 22.77 | 22.92 | 31,987 | +0.20(+0.88%) |
Apr 29, 2016 | 22.49 | 22.75 | 22.42 | 22.72 | 28,828 | +0.05(+0.22%) |
Apr 28, 2016 | 22.35 | 22.73 | 22.35 | 22.67 | 39,912 | -0.04(-0.18%) |
Apr 27, 2016 | 22.53 | 22.71 | 22.50 | 22.71 | 29,230 | +0.03(+0.13%) |
Apr 26, 2016 | 22.81 | 22.81 | 22.45 | 22.68 | 27,772 | -1.02(-4.30%) |
Apr 25, 2016 | 23.60 | 23.74 | 23.59 | 23.70 | 110,492 | +0.22(+0.94%) |
Apr 22, 2016 | 23.52 | 23.56 | 23.41 | 23.48 | 44,227 | -0.26(-1.10%) |
Apr 21, 2016 | 23.85 | 23.93 | 23.70 | 23.74 | 38,447 | -0.24(-1.00%) |
Apr 20, 2016 | 23.88 | 24.04 | 23.79 | 23.98 | 31,898 | +0.22(+0.93%) |
Apr 19, 2016 | 23.64 | 23.87 | 23.64 | 23.76 | 74,613 | +0.67(+2.90%) |
Apr 18, 2016 | 23.08 | 23.23 | 23.08 | 23.09 | 42,009 | +0.24(+1.05%) |
Apr 15, 2016 | 22.82 | 22.96 | 22.81 | 22.85 | 30,003 | +0.15(+0.66%) |
Apr 14, 2016 | 22.85 | 22.85 | 22.69 | 22.70 | 69,791 | -0.04(-0.18%) |
Apr 13, 2016 | 22.67 | 22.78 | 22.60 | 22.74 | 32,334 | +0.45(+2.02%) |
Apr 12, 2016 | 22.04 | 22.29 | 22.04 | 22.29 | 32,679 | +0.68(+3.15%) |
Apr 11, 2016 | 21.66 | 21.85 | 21.61 | 21.61 | 32,369 | +0.24(+1.12%) |
Apr 08, 2016 | 21.50 | 21.56 | 21.37 | 21.37 | 30,578 | +0.21(+0.99%) |
Apr 07, 2016 | 21.24 | 21.28 | 21.10 | 21.16 | 153,310 | -0.58(-2.67%) |
Apr 06, 2016 | 21.51 | 21.74 | 21.43 | 21.74 | 830,602 | +0.21(+0.98%) |
Apr 05, 2016 | 21.38 | 21.59 | 21.31 | 21.53 | 662,234 | -0.55(-2.49%) |
Apr 04, 2016 | 22.17 | 22.17 | 22.00 | 22.08 | 139,428 | +0.00(+0.00%) |