Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.98 | 23.29 | 22.90 | 23.29 | 125,706 | +0.36(+1.59%) |
Jun 29, 2016 | 22.68 | 22.96 | 22.62 | 22.93 | 600,287 | +0.47(+2.11%) |
Jun 28, 2016 | 22.27 | 22.46 | 22.14 | 22.46 | 75,593 | +0.52(+2.39%) |
Jun 27, 2016 | 22.28 | 22.44 | 21.80 | 21.93 | 202,465 | -0.63(-2.81%) |
Jun 24, 2016 | 22.68 | 23.03 | 22.51 | 22.57 | 435,727 | -1.13(-4.79%) |
Jun 23, 2016 | 23.45 | 23.70 | 23.45 | 23.70 | 43,545 | +0.49(+2.10%) |
Jun 22, 2016 | 23.27 | 23.42 | 23.21 | 23.21 | 77,656 | -0.04(-0.19%) |
Jun 21, 2016 | 23.23 | 23.29 | 23.14 | 23.26 | 59,058 | +0.12(+0.50%) |
Jun 20, 2016 | 23.30 | 23.47 | 23.14 | 23.14 | 65,081 | +0.12(+0.53%) |
Jun 17, 2016 | 23.05 | 23.12 | 22.92 | 23.02 | 51,372 | -0.01(-0.05%) |
Jun 16, 2016 | 22.85 | 23.03 | 22.67 | 23.03 | 101,567 | +0.03(+0.11%) |
Jun 15, 2016 | 23.02 | 23.20 | 22.98 | 23.01 | 82,028 | +0.08(+0.33%) |
Jun 14, 2016 | 23.20 | 23.27 | 22.83 | 22.93 | 71,920 | -0.33(-1.41%) |
Jun 13, 2016 | 23.36 | 23.53 | 23.25 | 23.26 | 117,989 | -0.19(-0.83%) |
Jun 10, 2016 | 23.54 | 23.56 | 23.39 | 23.45 | 131,214 | -0.29(-1.24%) |
Jun 09, 2016 | 23.77 | 23.77 | 23.63 | 23.75 | 129,814 | -0.16(-0.67%) |
Jun 08, 2016 | 23.82 | 23.92 | 23.82 | 23.91 | 80,956 | +0.06(+0.25%) |
Jun 07, 2016 | 23.92 | 23.97 | 23.83 | 23.85 | 62,269 | -0.04(-0.18%) |
Jun 06, 2016 | 23.78 | 23.97 | 23.78 | 23.89 | 203,637 | +0.11(+0.46%) |
Jun 03, 2016 | 23.81 | 23.81 | 23.54 | 23.78 | 93,533 | -0.28(-1.15%) |
Jun 02, 2016 | 23.98 | 24.06 | 23.88 | 24.06 | 57,836 | +0.05(+0.21%) |
Jun 01, 2016 | 23.81 | 24.02 | 23.67 | 24.01 | 217,070 | +0.06(+0.25%) |
May 31, 2016 | 24.08 | 24.13 | 23.83 | 23.95 | 65,140 | -0.03(-0.11%) |
May 27, 2016 | 23.84 | 23.97 | 23.97 | 23.97 | 66,546 | +0.19(+0.78%) |
May 26, 2016 | 23.95 | 23.95 | 23.76 | 23.79 | 56,864 | -0.09(-0.39%) |
May 25, 2016 | 23.80 | 23.98 | 23.80 | 23.88 | 146,381 | +0.19(+0.78%) |
May 24, 2016 | 23.41 | 23.72 | 23.41 | 23.70 | 52,170 | +0.36(+1.55%) |
May 23, 2016 | 23.34 | 23.38 | 23.26 | 23.34 | 52,116 | -0.02(-0.07%) |
May 20, 2016 | 23.29 | 23.44 | 23.24 | 23.35 | 40,347 | +0.18(+0.76%) |
May 19, 2016 | 23.25 | 23.36 | 23.01 | 23.18 | 96,319 | -0.18(-0.76%) |
May 18, 2016 | 23.00 | 23.41 | 23.00 | 23.35 | 61,731 | +0.34(+1.50%) |
May 17, 2016 | 23.15 | 23.22 | 22.93 | 23.01 | 38,873 | -0.19(-0.80%) |
May 16, 2016 | 23.06 | 23.29 | 23.06 | 23.19 | 63,039 | +0.13(+0.55%) |
May 13, 2016 | 23.32 | 23.32 | 23.01 | 23.07 | 65,487 | -0.26(-1.12%) |
May 12, 2016 | 23.43 | 23.43 | 23.17 | 23.33 | 70,431 | +0.03(+0.12%) |
May 11, 2016 | 23.52 | 23.52 | 23.29 | 23.30 | 50,602 | -0.23(-0.98%) |
May 10, 2016 | 23.39 | 23.55 | 23.39 | 23.53 | 49,107 | +0.28(+1.19%) |
May 09, 2016 | 23.27 | 23.33 | 23.17 | 23.25 | 52,110 | +0.00(+0.00%) |
May 06, 2016 | 23.02 | 23.27 | 23.00 | 23.25 | 92,815 | +0.10(+0.44%) |
May 05, 2016 | 23.22 | 23.27 | 23.09 | 23.15 | 136,528 | -0.03(-0.11%) |
May 04, 2016 | 23.08 | 23.23 | 23.06 | 23.18 | 139,372 | -0.11(-0.47%) |
May 03, 2016 | 23.38 | 23.38 | 23.12 | 23.28 | 747,021 | -0.29(-1.21%) |
May 02, 2016 | 23.44 | 23.59 | 23.37 | 23.57 | 84,082 | +0.23(+0.97%) |
Apr 29, 2016 | 23.39 | 23.45 | 23.19 | 23.34 | 72,891 | -0.15(-0.64%) |
Apr 28, 2016 | 23.55 | 23.71 | 23.45 | 23.50 | 70,958 | -0.24(-0.99%) |
Apr 27, 2016 | 23.69 | 23.79 | 23.61 | 23.73 | 197,626 | +0.03(+0.14%) |
Apr 26, 2016 | 23.58 | 23.73 | 23.54 | 23.70 | 56,367 | +0.15(+0.64%) |
Apr 25, 2016 | 23.47 | 23.55 | 23.38 | 23.55 | 111,578 | -0.03(-0.14%) |
Apr 22, 2016 | 23.39 | 23.63 | 23.39 | 23.58 | 73,911 | +0.20(+0.86%) |
Apr 21, 2016 | 23.59 | 23.65 | 23.33 | 23.38 | 124,817 | -0.24(-1.00%) |
Apr 20, 2016 | 23.49 | 23.66 | 23.45 | 23.61 | 511,275 | +0.18(+0.75%) |
Apr 19, 2016 | 23.25 | 23.47 | 23.24 | 23.44 | 149,537 | +0.21(+0.91%) |
Apr 18, 2016 | 23.00 | 23.23 | 22.95 | 23.23 | 140,134 | +0.15(+0.66%) |
Apr 15, 2016 | 23.16 | 23.16 | 23.02 | 23.07 | 67,967 | -0.05(-0.22%) |
Apr 14, 2016 | 22.99 | 23.21 | 22.99 | 23.12 | 107,304 | +0.06(+0.26%) |
Apr 13, 2016 | 22.77 | 23.07 | 22.77 | 23.07 | 72,415 | +0.46(+2.05%) |
Apr 12, 2016 | 22.37 | 22.62 | 22.30 | 22.60 | 57,203 | +0.29(+1.28%) |
Apr 11, 2016 | 22.33 | 22.49 | 22.30 | 22.32 | 106,356 | +0.10(+0.45%) |
Apr 08, 2016 | 22.27 | 22.41 | 22.19 | 22.22 | 33,834 | +0.11(+0.48%) |
Apr 07, 2016 | 22.38 | 22.38 | 22.03 | 22.11 | 107,532 | -0.43(-1.92%) |
Apr 06, 2016 | 22.40 | 22.54 | 22.35 | 22.54 | 83,574 | +0.14(+0.62%) |
Apr 05, 2016 | 22.58 | 22.58 | 22.40 | 22.40 | 80,343 | -0.32(-1.40%) |
Apr 04, 2016 | 22.86 | 22.86 | 22.70 | 22.72 | 175,860 | -0.14(-0.63%) |