Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.83 | 20.83 | 20.46 | 20.62 | 10,019 | +0.03(+0.15%) |
Jun 29, 2016 | 20.15 | 20.60 | 20.15 | 20.59 | 14,168 | +0.57(+2.82%) |
Jun 28, 2016 | 19.33 | 20.07 | 19.33 | 20.02 | 13,254 | +1.07(+5.63%) |
Jun 27, 2016 | 19.52 | 19.67 | 18.84 | 18.96 | 35,890 | -0.87(-4.39%) |
Jun 24, 2016 | 19.62 | 20.22 | 19.52 | 19.83 | 24,350 | -0.97(-4.66%) |
Jun 23, 2016 | 20.51 | 20.81 | 20.42 | 20.80 | 3,416 | +0.46(+2.26%) |
Jun 22, 2016 | 20.70 | 20.84 | 20.25 | 20.34 | 4,226 | -0.18(-0.88%) |
Jun 21, 2016 | 20.82 | 20.82 | 20.31 | 20.52 | 3,575 | -0.18(-0.88%) |
Jun 20, 2016 | 20.71 | 20.85 | 20.66 | 20.70 | 6,260 | +0.59(+2.96%) |
Jun 17, 2016 | 20.76 | 20.76 | 20.10 | 20.10 | 11,022 | -0.55(-2.66%) |
Jun 16, 2016 | 20.65 | 20.66 | 20.23 | 20.65 | 5,685 | +0.06(+0.31%) |
Jun 15, 2016 | 20.56 | 20.78 | 20.55 | 20.59 | 10,744 | +0.35(+1.72%) |
Jun 14, 2016 | 20.54 | 20.55 | 20.10 | 20.24 | 5,838 | -0.28(-1.35%) |
Jun 13, 2016 | 20.87 | 21.14 | 20.52 | 20.52 | 17,865 | -0.45(-2.15%) |
Jun 10, 2016 | 21.33 | 21.33 | 20.80 | 20.97 | 21,347 | -0.58(-2.69%) |
Jun 09, 2016 | 22.13 | 22.13 | 21.51 | 21.55 | 16,817 | -0.58(-2.64%) |
Jun 08, 2016 | 22.01 | 22.24 | 22.01 | 22.13 | 26,858 | -0.04(-0.16%) |
Jun 07, 2016 | 22.63 | 22.63 | 22.09 | 22.17 | 10,987 | -0.32(-1.41%) |
Jun 06, 2016 | 22.26 | 22.53 | 21.78 | 22.49 | 23,128 | +0.48(+2.17%) |
Jun 03, 2016 | 22.37 | 22.38 | 21.77 | 22.01 | 28,876 | -0.29(-1.29%) |
Jun 02, 2016 | 21.52 | 22.34 | 21.52 | 22.30 | 53,821 | +0.65(+3.02%) |
Jun 01, 2016 | 21.67 | 21.75 | 21.46 | 21.64 | 16,322 | +0.13(+0.62%) |
May 31, 2016 | 21.21 | 21.69 | 21.21 | 21.51 | 19,587 | +0.57(+2.70%) |
May 27, 2016 | 20.77 | 20.94 | 20.94 | 20.94 | 3,967 | +0.05(+0.22%) |
May 26, 2016 | 21.06 | 21.06 | 20.85 | 20.90 | 3,822 | -0.01(-0.06%) |
May 25, 2016 | 20.76 | 21.03 | 20.76 | 20.91 | 9,190 | +0.21(+1.03%) |
May 24, 2016 | 20.84 | 20.85 | 20.49 | 20.70 | 21,496 | +0.31(+1.51%) |
May 23, 2016 | 19.94 | 20.60 | 19.94 | 20.39 | 24,955 | +0.40(+2.00%) |
May 20, 2016 | 19.34 | 20.05 | 19.34 | 19.99 | 16,092 | +0.64(+3.33%) |
May 19, 2016 | 19.61 | 19.74 | 19.28 | 19.35 | 3,996 | -0.32(-1.61%) |
May 18, 2016 | 19.07 | 19.73 | 19.07 | 19.66 | 8,284 | +0.43(+2.23%) |
May 17, 2016 | 19.49 | 19.64 | 19.24 | 19.24 | 12,106 | -0.03(-0.15%) |
May 16, 2016 | 19.05 | 19.47 | 19.05 | 19.27 | 2,770 | +0.29(+1.53%) |
May 13, 2016 | 18.79 | 19.17 | 18.79 | 18.97 | 6,983 | +0.14(+0.72%) |
May 12, 2016 | 19.57 | 19.57 | 18.58 | 18.84 | 13,206 | -0.43(-2.21%) |
May 11, 2016 | 19.61 | 19.90 | 19.27 | 19.27 | 7,594 | -0.50(-2.52%) |
May 10, 2016 | 20.19 | 20.19 | 19.52 | 19.76 | 28,053 | -0.35(-1.76%) |
May 09, 2016 | 19.53 | 20.25 | 19.53 | 20.12 | 8,207 | +0.93(+4.87%) |
May 06, 2016 | 19.40 | 19.40 | 18.87 | 19.18 | 10,752 | -0.06(-0.33%) |
May 05, 2016 | 19.60 | 19.60 | 19.05 | 19.25 | 39,288 | -0.19(-0.98%) |
May 04, 2016 | 20.10 | 20.10 | 19.44 | 19.44 | 15,260 | -0.83(-4.07%) |
May 03, 2016 | 20.49 | 20.55 | 20.26 | 20.26 | 5,032 | -0.60(-2.87%) |
May 02, 2016 | 20.63 | 20.86 | 20.42 | 20.86 | 6,981 | +0.26(+1.25%) |
Apr 29, 2016 | 20.87 | 20.93 | 20.45 | 20.60 | 9,457 | -0.47(-2.21%) |
Apr 28, 2016 | 20.98 | 21.54 | 20.87 | 21.07 | 5,400 | -0.06(-0.30%) |
Apr 27, 2016 | 21.45 | 21.45 | 20.96 | 21.13 | 3,712 | -0.18(-0.86%) |
Apr 26, 2016 | 22.00 | 22.00 | 21.17 | 21.32 | 8,167 | -0.69(-3.13%) |
Apr 25, 2016 | 22.00 | 22.03 | 22.00 | 22.01 | 1,828 | -0.02(-0.08%) |
Apr 22, 2016 | 22.00 | 22.08 | 21.71 | 22.02 | 7,928 | +0.21(+0.94%) |
Apr 21, 2016 | 21.55 | 21.94 | 21.55 | 21.82 | 18,565 | +0.37(+1.71%) |
Apr 20, 2016 | 21.62 | 21.71 | 21.33 | 21.45 | 8,458 | -0.09(-0.41%) |
Apr 19, 2016 | 22.02 | 22.02 | 21.30 | 21.54 | 9,879 | -0.27(-1.25%) |
Apr 18, 2016 | 21.75 | 21.96 | 21.42 | 21.81 | 7,625 | +0.09(+0.43%) |
Apr 15, 2016 | 21.55 | 21.75 | 21.46 | 21.72 | 7,736 | +0.01(+0.07%) |
Apr 14, 2016 | 21.93 | 21.93 | 21.57 | 21.71 | 10,154 | +0.09(+0.42%) |
Apr 13, 2016 | 21.42 | 21.71 | 21.10 | 21.62 | 17,529 | +0.58(+2.76%) |
Apr 12, 2016 | 20.90 | 21.05 | 20.78 | 21.03 | 13,403 | +0.15(+0.74%) |
Apr 11, 2016 | 21.66 | 21.66 | 20.83 | 20.88 | 7,014 | -0.39(-1.83%) |
Apr 08, 2016 | 21.82 | 21.82 | 21.16 | 21.27 | 9,067 | -0.55(-2.51%) |
Apr 07, 2016 | 21.73 | 22.07 | 21.32 | 21.82 | 6,738 | +0.04(+0.18%) |
Apr 06, 2016 | 20.72 | 21.78 | 20.72 | 21.78 | 33,031 | +1.23(+5.96%) |
Apr 05, 2016 | 20.71 | 20.89 | 20.51 | 20.55 | 7,610 | -0.03(-0.15%) |
Apr 04, 2016 | 20.44 | 21.03 | 20.44 | 20.58 | 23,599 | +0.39(+1.95%) |