Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.62 | 19.81 | 19.58 | 19.76 | 1,299,434 | -0.14(-0.71%) |
Jun 29, 2016 | 19.76 | 19.97 | 19.71 | 19.90 | 1,589,108 | +0.23(+1.15%) |
Jun 28, 2016 | 19.49 | 19.71 | 19.44 | 19.67 | 1,846,274 | +0.36(+1.86%) |
Jun 27, 2016 | 19.50 | 19.50 | 19.12 | 19.31 | 2,564,410 | -0.23(-1.16%) |
Jun 24, 2016 | 19.55 | 19.85 | 19.53 | 19.54 | 1,364,738 | -1.05(-5.11%) |
Jun 23, 2016 | 20.51 | 20.61 | 20.44 | 20.59 | 1,114,012 | +0.54(+2.70%) |
Jun 22, 2016 | 20.03 | 20.30 | 19.93 | 20.05 | 1,742,080 | -0.37(-1.82%) |
Jun 21, 2016 | 20.47 | 20.52 | 20.35 | 20.42 | 782,522 | +0.11(+0.53%) |
Jun 20, 2016 | 20.45 | 20.52 | 20.29 | 20.31 | 917,486 | +0.25(+1.23%) |
Jun 17, 2016 | 20.07 | 20.17 | 19.95 | 20.06 | 1,354,979 | -0.01(-0.04%) |
Jun 16, 2016 | 19.93 | 20.18 | 19.86 | 20.07 | 2,363,153 | -0.06(-0.31%) |
Jun 15, 2016 | 20.17 | 20.31 | 20.10 | 20.13 | 1,036,199 | +0.34(+1.72%) |
Jun 14, 2016 | 19.91 | 19.96 | 19.64 | 19.79 | 1,225,030 | -0.26(-1.27%) |
Jun 13, 2016 | 20.17 | 20.30 | 20.03 | 20.05 | 680,660 | -0.36(-1.78%) |
Jun 10, 2016 | 20.64 | 20.64 | 20.33 | 20.41 | 760,390 | -0.38(-1.82%) |
Jun 09, 2016 | 20.85 | 20.85 | 20.72 | 20.79 | 732,558 | -0.36(-1.68%) |
Jun 08, 2016 | 21.19 | 21.22 | 21.08 | 21.15 | 611,691 | +0.05(+0.22%) |
Jun 07, 2016 | 21.13 | 21.19 | 21.05 | 21.10 | 747,900 | +0.09(+0.40%) |
Jun 06, 2016 | 21.00 | 21.05 | 20.88 | 21.02 | 924,869 | +0.05(+0.26%) |
Jun 03, 2016 | 21.04 | 21.05 | 20.86 | 20.96 | 695,420 | -0.13(-0.62%) |
Jun 02, 2016 | 20.97 | 21.11 | 20.87 | 21.09 | 991,132 | -0.32(-1.52%) |
Jun 01, 2016 | 21.50 | 21.50 | 21.29 | 21.42 | 800,982 | -0.22(-1.00%) |
May 31, 2016 | 21.42 | 21.73 | 21.41 | 21.63 | 2,392,017 | +0.63(+2.98%) |
May 27, 2016 | 21.26 | 21.01 | 21.01 | 21.01 | 1,090,778 | -0.45(-2.09%) |
May 26, 2016 | 21.50 | 21.56 | 21.41 | 21.46 | 588,098 | +0.12(+0.54%) |
May 25, 2016 | 21.09 | 21.36 | 21.09 | 21.34 | 1,157,048 | +0.43(+2.07%) |
May 24, 2016 | 20.72 | 20.92 | 20.72 | 20.91 | 544,344 | +0.31(+1.50%) |
May 23, 2016 | 20.76 | 20.79 | 20.58 | 20.60 | 511,893 | -0.12(-0.60%) |
May 20, 2016 | 20.57 | 20.75 | 20.55 | 20.72 | 1,046,961 | +0.16(+0.79%) |
May 19, 2016 | 20.58 | 20.61 | 20.45 | 20.56 | 1,102,472 | -0.16(-0.78%) |
May 18, 2016 | 20.58 | 20.81 | 20.52 | 20.72 | 1,319,885 | -0.04(-0.19%) |
May 17, 2016 | 20.97 | 21.02 | 20.69 | 20.76 | 1,572,258 | -0.22(-1.03%) |
May 16, 2016 | 20.89 | 21.05 | 20.85 | 20.98 | 3,539,031 | +0.66(+3.23%) |
May 13, 2016 | 21.03 | 21.25 | 20.28 | 20.32 | 2,048,504 | -1.03(-4.82%) |
May 12, 2016 | 21.48 | 21.55 | 21.22 | 21.35 | 635,590 | +0.12(+0.55%) |
May 11, 2016 | 21.56 | 21.61 | 21.19 | 21.23 | 1,220,777 | -0.61(-2.80%) |
May 10, 2016 | 21.56 | 21.85 | 21.56 | 21.84 | 710,052 | +0.48(+2.24%) |
May 09, 2016 | 21.51 | 21.56 | 21.29 | 21.36 | 1,367,706 | +0.15(+0.73%) |
May 06, 2016 | 21.12 | 21.23 | 21.02 | 21.21 | 939,191 | +0.62(+3.00%) |
May 05, 2016 | 20.56 | 20.67 | 20.47 | 20.59 | 701,729 | +0.12(+0.60%) |
May 04, 2016 | 20.60 | 20.68 | 20.41 | 20.47 | 782,098 | -0.22(-1.08%) |
May 03, 2016 | 20.82 | 20.82 | 20.59 | 20.69 | 937,472 | -0.27(-1.29%) |
May 02, 2016 | 20.95 | 20.98 | 20.83 | 20.96 | 803,831 | +0.12(+0.56%) |
Apr 29, 2016 | 20.97 | 21.06 | 20.70 | 20.85 | 1,629,553 | -0.21(-0.99%) |
Apr 28, 2016 | 21.09 | 21.43 | 21.05 | 21.05 | 2,797,859 | -0.96(-4.36%) |
Apr 27, 2016 | 21.93 | 22.04 | 21.84 | 22.01 | 641,152 | -0.19(-0.84%) |
Apr 26, 2016 | 22.14 | 22.20 | 22.03 | 22.20 | 480,838 | +0.02(+0.07%) |
Apr 25, 2016 | 22.15 | 22.22 | 22.08 | 22.18 | 577,288 | +0.03(+0.14%) |
Apr 22, 2016 | 22.08 | 22.19 | 22.01 | 22.15 | 406,835 | +0.32(+1.45%) |
Apr 21, 2016 | 21.98 | 22.01 | 21.83 | 21.84 | 497,717 | -0.12(-0.53%) |
Apr 20, 2016 | 22.01 | 22.05 | 21.82 | 21.95 | 640,650 | -0.09(-0.39%) |
Apr 19, 2016 | 21.98 | 22.21 | 21.91 | 22.04 | 814,719 | +0.48(+2.22%) |
Apr 18, 2016 | 21.25 | 21.60 | 21.25 | 21.56 | 871,911 | +0.26(+1.23%) |
Apr 15, 2016 | 21.40 | 21.43 | 21.28 | 21.29 | 517,409 | -0.28(-1.29%) |
Apr 14, 2016 | 21.50 | 21.63 | 21.47 | 21.57 | 912,552 | +0.01(+0.04%) |
Apr 13, 2016 | 21.48 | 21.57 | 21.44 | 21.56 | 1,475,964 | +0.53(+2.54%) |
Apr 12, 2016 | 20.91 | 21.11 | 20.86 | 21.03 | 1,102,966 | +0.82(+4.06%) |
Apr 11, 2016 | 20.44 | 20.44 | 20.18 | 20.21 | 754,720 | -0.20(-0.98%) |
Apr 08, 2016 | 20.57 | 20.61 | 20.37 | 20.41 | 917,160 | +0.56(+2.80%) |
Apr 07, 2016 | 20.07 | 20.13 | 19.74 | 19.86 | 968,996 | -0.29(-1.46%) |
Apr 06, 2016 | 20.07 | 20.17 | 19.93 | 20.15 | 624,864 | +0.33(+1.68%) |
Apr 05, 2016 | 19.78 | 19.92 | 19.74 | 19.82 | 1,045,276 | -0.42(-2.06%) |
Apr 04, 2016 | 20.27 | 20.37 | 20.11 | 20.23 | 1,597,586 | -0.09(-0.46%) |