Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.49 | 19.68 | 19.45 | 19.62 | 1,308,194 | -0.14(-0.71%) |
Jun 29, 2016 | 19.63 | 19.84 | 19.58 | 19.76 | 1,599,821 | +0.22(+1.15%) |
Jun 28, 2016 | 19.36 | 19.57 | 19.31 | 19.54 | 1,858,721 | +0.36(+1.86%) |
Jun 27, 2016 | 19.37 | 19.37 | 19.00 | 19.18 | 2,581,697 | -0.23(-1.16%) |
Jun 24, 2016 | 19.42 | 19.72 | 19.40 | 19.41 | 1,373,938 | -1.04(-5.11%) |
Jun 23, 2016 | 20.38 | 20.48 | 20.31 | 20.45 | 1,121,522 | +0.54(+2.70%) |
Jun 22, 2016 | 19.89 | 20.16 | 19.79 | 19.92 | 1,753,823 | -0.37(-1.82%) |
Jun 21, 2016 | 20.33 | 20.38 | 20.21 | 20.28 | 787,797 | +0.11(+0.53%) |
Jun 20, 2016 | 20.31 | 20.38 | 20.16 | 20.18 | 923,671 | +0.25(+1.23%) |
Jun 17, 2016 | 19.94 | 20.04 | 19.82 | 19.93 | 1,364,113 | -0.01(-0.04%) |
Jun 16, 2016 | 19.80 | 20.05 | 19.72 | 19.94 | 2,379,084 | -0.06(-0.31%) |
Jun 15, 2016 | 20.03 | 20.18 | 19.97 | 20.00 | 1,043,184 | +0.34(+1.72%) |
Jun 14, 2016 | 19.78 | 19.83 | 19.51 | 19.66 | 1,233,288 | -0.25(-1.27%) |
Jun 13, 2016 | 20.03 | 20.16 | 19.90 | 19.92 | 685,248 | -0.36(-1.78%) |
Jun 10, 2016 | 20.51 | 20.51 | 20.19 | 20.28 | 765,516 | -0.38(-1.82%) |
Jun 09, 2016 | 20.71 | 20.71 | 20.58 | 20.65 | 737,496 | -0.35(-1.68%) |
Jun 08, 2016 | 21.04 | 21.08 | 20.94 | 21.01 | 615,815 | +0.05(+0.22%) |
Jun 07, 2016 | 20.99 | 21.05 | 20.91 | 20.96 | 752,942 | +0.08(+0.40%) |
Jun 06, 2016 | 20.86 | 20.91 | 20.74 | 20.88 | 931,104 | +0.05(+0.26%) |
Jun 03, 2016 | 20.90 | 20.91 | 20.72 | 20.82 | 700,108 | -0.13(-0.62%) |
Jun 02, 2016 | 20.83 | 20.97 | 20.73 | 20.95 | 997,813 | -0.32(-1.52%) |
Jun 01, 2016 | 21.36 | 21.36 | 21.15 | 21.27 | 806,381 | -0.21(-1.00%) |
May 31, 2016 | 21.27 | 21.58 | 21.27 | 21.49 | 2,408,143 | +0.62(+2.98%) |
May 27, 2016 | 21.11 | 20.87 | 20.87 | 20.87 | 1,098,131 | -0.45(-2.09%) |
May 26, 2016 | 21.36 | 21.42 | 21.27 | 21.31 | 592,062 | +0.12(+0.54%) |
May 25, 2016 | 20.94 | 21.21 | 20.94 | 21.20 | 1,164,848 | +0.43(+2.07%) |
May 24, 2016 | 20.58 | 20.78 | 20.58 | 20.77 | 548,013 | +0.31(+1.50%) |
May 23, 2016 | 20.62 | 20.65 | 20.45 | 20.46 | 515,344 | -0.12(-0.60%) |
May 20, 2016 | 20.43 | 20.61 | 20.41 | 20.58 | 1,054,019 | +0.16(+0.79%) |
May 19, 2016 | 20.45 | 20.48 | 20.31 | 20.42 | 1,109,904 | -0.16(-0.78%) |
May 18, 2016 | 20.44 | 20.68 | 20.38 | 20.58 | 1,328,783 | -0.04(-0.19%) |
May 17, 2016 | 20.83 | 20.88 | 20.55 | 20.62 | 1,582,857 | -0.21(-1.03%) |
May 16, 2016 | 20.75 | 20.91 | 20.71 | 20.84 | 3,562,889 | +0.65(+3.23%) |
May 13, 2016 | 20.89 | 21.11 | 20.14 | 20.18 | 2,062,313 | -1.02(-4.82%) |
May 12, 2016 | 21.34 | 21.41 | 21.08 | 21.21 | 639,875 | +0.12(+0.55%) |
May 11, 2016 | 21.41 | 21.47 | 21.05 | 21.09 | 1,229,007 | -0.61(-2.80%) |
May 10, 2016 | 21.41 | 21.70 | 21.41 | 21.70 | 714,838 | +0.48(+2.24%) |
May 09, 2016 | 21.37 | 21.42 | 21.15 | 21.22 | 1,376,926 | +0.15(+0.73%) |
May 06, 2016 | 20.98 | 21.09 | 20.88 | 21.07 | 945,523 | +0.61(+3.00%) |
May 05, 2016 | 20.42 | 20.53 | 20.33 | 20.45 | 706,460 | +0.12(+0.60%) |
May 04, 2016 | 20.46 | 20.54 | 20.27 | 20.33 | 787,370 | -0.22(-1.08%) |
May 03, 2016 | 20.68 | 20.68 | 20.45 | 20.55 | 943,792 | -0.27(-1.29%) |
May 02, 2016 | 20.81 | 20.84 | 20.69 | 20.82 | 809,250 | +0.12(+0.56%) |
Apr 29, 2016 | 20.83 | 20.92 | 20.56 | 20.71 | 1,640,538 | -0.21(-0.99%) |
Apr 28, 2016 | 20.94 | 21.28 | 20.91 | 20.91 | 2,816,721 | -0.95(-4.36%) |
Apr 27, 2016 | 21.78 | 21.89 | 21.69 | 21.87 | 645,474 | -0.18(-0.84%) |
Apr 26, 2016 | 21.99 | 22.05 | 21.88 | 22.05 | 484,080 | +0.02(+0.07%) |
Apr 25, 2016 | 22.00 | 22.07 | 21.93 | 22.03 | 581,180 | +0.03(+0.14%) |
Apr 22, 2016 | 21.93 | 22.04 | 21.87 | 22.00 | 409,577 | +0.31(+1.45%) |
Apr 21, 2016 | 21.84 | 21.86 | 21.68 | 21.69 | 501,072 | -0.12(-0.53%) |
Apr 20, 2016 | 21.86 | 21.90 | 21.67 | 21.80 | 644,969 | -0.08(-0.39%) |
Apr 19, 2016 | 21.84 | 22.06 | 21.76 | 21.89 | 820,211 | +0.48(+2.22%) |
Apr 18, 2016 | 21.11 | 21.46 | 21.11 | 21.41 | 877,788 | +0.26(+1.23%) |
Apr 15, 2016 | 21.26 | 21.29 | 21.14 | 21.15 | 520,897 | -0.28(-1.29%) |
Apr 14, 2016 | 21.35 | 21.49 | 21.33 | 21.43 | 918,703 | +0.01(+0.04%) |
Apr 13, 2016 | 21.34 | 21.43 | 21.30 | 21.42 | 1,485,914 | +0.53(+2.54%) |
Apr 12, 2016 | 20.77 | 20.97 | 20.72 | 20.89 | 1,110,401 | +0.81(+4.06%) |
Apr 11, 2016 | 20.30 | 20.30 | 20.05 | 20.08 | 759,808 | -0.20(-0.98%) |
Apr 08, 2016 | 20.43 | 20.47 | 20.23 | 20.28 | 923,342 | +0.55(+2.80%) |
Apr 07, 2016 | 19.94 | 20.00 | 19.61 | 19.72 | 975,528 | -0.29(-1.46%) |
Apr 06, 2016 | 19.94 | 20.04 | 19.80 | 20.01 | 629,076 | +0.33(+1.68%) |
Apr 05, 2016 | 19.65 | 19.78 | 19.61 | 19.68 | 1,052,323 | -0.41(-2.06%) |
Apr 04, 2016 | 20.13 | 20.23 | 19.98 | 20.10 | 1,608,356 | -0.09(-0.46%) |