Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.50 | 21.53 | 21.01 | 21.28 | 1,004,986 | +0.15(+0.70%) |
Jun 29, 2016 | 21.00 | 21.30 | 20.98 | 21.13 | 788,365 | +0.47(+2.28%) |
Jun 28, 2016 | 20.87 | 21.07 | 20.50 | 20.66 | 973,572 | +0.10(+0.48%) |
Jun 27, 2016 | 20.67 | 20.71 | 20.32 | 20.57 | 1,567,650 | -0.34(-1.64%) |
Jun 24, 2016 | 20.69 | 21.10 | 20.59 | 20.91 | 1,398,737 | -0.68(-3.13%) |
Jun 23, 2016 | 21.32 | 21.60 | 21.17 | 21.59 | 865,409 | +0.51(+2.42%) |
Jun 22, 2016 | 21.10 | 21.32 | 20.97 | 21.08 | 884,162 | +0.06(+0.28%) |
Jun 21, 2016 | 20.92 | 21.17 | 20.61 | 21.02 | 1,101,710 | +0.43(+2.09%) |
Jun 20, 2016 | 20.78 | 20.92 | 20.57 | 20.59 | 748,358 | +0.05(+0.24%) |
Jun 17, 2016 | 20.84 | 20.99 | 20.41 | 20.54 | 1,098,794 | +0.09(+0.43%) |
Jun 16, 2016 | 19.99 | 20.48 | 19.88 | 20.45 | 1,859,052 | +0.83(+4.24%) |
Jun 15, 2016 | 19.55 | 19.92 | 19.44 | 19.62 | 1,213,230 | +0.18(+0.91%) |
Jun 14, 2016 | 19.84 | 20.09 | 19.19 | 19.44 | 1,307,745 | -0.57(-2.83%) |
Jun 13, 2016 | 19.59 | 20.06 | 19.58 | 20.01 | 1,308,932 | -0.04(-0.20%) |
Jun 10, 2016 | 20.31 | 20.75 | 19.97 | 20.05 | 867,286 | -1.15(-5.44%) |
Jun 09, 2016 | 21.51 | 21.51 | 21.06 | 21.20 | 764,775 | -0.32(-1.50%) |
Jun 08, 2016 | 21.67 | 21.77 | 21.52 | 21.53 | 2,012,068 | +0.12(+0.55%) |
Jun 07, 2016 | 20.99 | 21.47 | 20.96 | 21.41 | 1,679,059 | +0.47(+2.24%) |
Jun 06, 2016 | 20.83 | 21.01 | 20.59 | 20.94 | 1,466,261 | +0.29(+1.42%) |
Jun 03, 2016 | 20.77 | 20.78 | 20.39 | 20.65 | 2,162,514 | +0.02(+0.10%) |
Jun 02, 2016 | 20.19 | 20.80 | 20.19 | 20.63 | 962,150 | +0.30(+1.49%) |
Jun 01, 2016 | 20.34 | 20.54 | 20.10 | 20.32 | 791,931 | -0.03(-0.14%) |
May 31, 2016 | 20.57 | 20.68 | 20.21 | 20.35 | 1,285,664 | -0.25(-1.23%) |
May 27, 2016 | 20.72 | 20.61 | 20.61 | 20.61 | 1,812,097 | -0.23(-1.13%) |
May 26, 2016 | 20.79 | 20.99 | 20.63 | 20.84 | 1,295,095 | +0.16(+0.76%) |
May 25, 2016 | 20.95 | 21.05 | 20.65 | 20.68 | 1,079,460 | -0.17(-0.80%) |
May 24, 2016 | 20.79 | 20.94 | 20.61 | 20.85 | 572,023 | +0.21(+0.99%) |
May 23, 2016 | 20.73 | 20.79 | 20.57 | 20.65 | 558,337 | -0.35(-1.68%) |
May 20, 2016 | 20.80 | 21.19 | 20.76 | 21.00 | 574,674 | +0.14(+0.66%) |
May 19, 2016 | 21.01 | 21.01 | 20.67 | 20.86 | 1,369,480 | +0.02(+0.09%) |
May 18, 2016 | 20.46 | 21.12 | 20.46 | 20.84 | 750,743 | -0.10(-0.47%) |
May 17, 2016 | 20.88 | 21.06 | 20.69 | 20.94 | 838,883 | +0.06(+0.28%) |
May 16, 2016 | 20.48 | 21.07 | 20.48 | 20.88 | 914,555 | +0.35(+1.71%) |
May 13, 2016 | 20.84 | 20.99 | 20.46 | 20.53 | 1,392,098 | -0.60(-2.82%) |
May 12, 2016 | 21.72 | 21.76 | 21.11 | 21.12 | 702,133 | -0.60(-2.75%) |
May 11, 2016 | 22.50 | 22.50 | 21.72 | 21.72 | 1,008,008 | -0.34(-1.55%) |
May 10, 2016 | 21.75 | 22.16 | 21.69 | 22.06 | 2,200,180 | +0.46(+2.13%) |
May 09, 2016 | 21.23 | 21.70 | 21.23 | 21.60 | 1,975,911 | +0.25(+1.19%) |
May 06, 2016 | 21.91 | 21.98 | 21.32 | 21.35 | 2,883,312 | -0.64(-2.89%) |
May 05, 2016 | 22.27 | 22.43 | 21.78 | 21.98 | 1,873,373 | -0.19(-0.84%) |
May 04, 2016 | 22.24 | 22.28 | 22.01 | 22.17 | 1,022,117 | -0.05(-0.22%) |
May 03, 2016 | 22.33 | 22.50 | 22.17 | 22.22 | 1,306,777 | -0.33(-1.47%) |
May 02, 2016 | 22.72 | 22.74 | 22.33 | 22.55 | 1,686,942 | -0.03(-0.13%) |
Apr 29, 2016 | 24.44 | 24.44 | 21.69 | 22.58 | 3,115,504 | -1.12(-4.74%) |
Apr 28, 2016 | 24.19 | 24.29 | 23.65 | 23.71 | 1,718,021 | -0.49(-2.02%) |
Apr 27, 2016 | 24.09 | 24.45 | 24.09 | 24.19 | 1,801,976 | +0.29(+1.23%) |
Apr 26, 2016 | 23.69 | 24.00 | 23.54 | 23.90 | 929,564 | +0.45(+1.92%) |
Apr 25, 2016 | 23.70 | 23.77 | 23.38 | 23.45 | 569,182 | -0.24(-1.03%) |
Apr 22, 2016 | 23.63 | 23.98 | 23.41 | 23.70 | 621,364 | -0.23(-0.98%) |
Apr 21, 2016 | 24.12 | 24.28 | 23.86 | 23.93 | 491,568 | -0.16(-0.65%) |
Apr 20, 2016 | 23.71 | 24.28 | 23.65 | 24.09 | 1,466,217 | +0.16(+0.65%) |
Apr 19, 2016 | 24.24 | 24.24 | 23.91 | 23.93 | 1,162,872 | -0.18(-0.73%) |
Apr 18, 2016 | 24.17 | 24.26 | 23.96 | 24.11 | 1,122,511 | -0.44(-1.79%) |
Apr 15, 2016 | 24.40 | 24.85 | 24.31 | 24.55 | 2,012,583 | +0.18(+0.72%) |
Apr 14, 2016 | 24.19 | 24.49 | 23.81 | 24.37 | 1,676,554 | +0.38(+1.59%) |
Apr 13, 2016 | 23.66 | 24.24 | 23.66 | 23.99 | 1,464,001 | +0.36(+1.53%) |
Apr 12, 2016 | 23.71 | 23.74 | 23.14 | 23.63 | 1,662,092 | +0.20(+0.83%) |
Apr 11, 2016 | 24.04 | 24.31 | 23.42 | 23.43 | 1,628,214 | -0.56(-2.32%) |
Apr 08, 2016 | 24.34 | 24.34 | 23.79 | 23.99 | 1,149,845 | +0.16(+0.66%) |
Apr 07, 2016 | 24.01 | 24.21 | 23.80 | 23.83 | 1,070,866 | -0.17(-0.69%) |
Apr 06, 2016 | 24.13 | 24.29 | 23.90 | 24.00 | 1,219,331 | -0.29(-1.21%) |
Apr 05, 2016 | 24.59 | 24.70 | 24.25 | 24.29 | 900,886 | -0.62(-2.47%) |
Apr 04, 2016 | 25.17 | 25.38 | 24.78 | 24.91 | 690,595 | -0.64(-2.49%) |