Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.00 | 24.02 | 23.75 | 24.02 | 351,774 | -0.03(-0.14%) |
Jun 29, 2016 | 23.87 | 24.09 | 23.79 | 24.06 | 698,635 | +0.86(+3.71%) |
Jun 28, 2016 | 23.04 | 23.20 | 22.94 | 23.20 | 420,635 | +0.79(+3.54%) |
Jun 27, 2016 | 22.45 | 22.58 | 22.31 | 22.40 | 482,703 | +0.01(+0.05%) |
Jun 24, 2016 | 22.47 | 22.87 | 22.06 | 22.39 | 533,259 | -0.95(-4.06%) |
Jun 23, 2016 | 23.26 | 23.34 | 23.12 | 23.34 | 281,029 | +0.23(+0.99%) |
Jun 22, 2016 | 23.09 | 23.26 | 23.04 | 23.11 | 227,379 | +0.13(+0.55%) |
Jun 21, 2016 | 23.03 | 23.05 | 22.89 | 22.99 | 237,687 | +0.08(+0.35%) |
Jun 20, 2016 | 22.85 | 22.99 | 22.85 | 22.91 | 422,721 | +0.39(+1.72%) |
Jun 17, 2016 | 22.64 | 22.64 | 22.43 | 22.52 | 665,686 | -0.11(-0.50%) |
Jun 16, 2016 | 22.50 | 22.64 | 22.37 | 22.63 | 523,418 | -0.43(-1.88%) |
Jun 15, 2016 | 23.15 | 23.21 | 22.98 | 23.07 | 767,680 | +0.10(+0.45%) |
Jun 14, 2016 | 23.04 | 23.13 | 22.87 | 22.96 | 1,016,378 | +0.43(+1.93%) |
Jun 13, 2016 | 22.59 | 22.71 | 22.50 | 22.53 | 944,355 | -0.25(-1.10%) |
Jun 10, 2016 | 23.00 | 23.02 | 22.75 | 22.78 | 626,223 | -0.59(-2.54%) |
Jun 09, 2016 | 23.53 | 23.55 | 23.37 | 23.37 | 340,693 | -0.47(-1.96%) |
Jun 08, 2016 | 23.81 | 23.97 | 23.77 | 23.84 | 439,247 | -0.24(-1.00%) |
Jun 07, 2016 | 24.13 | 24.23 | 24.04 | 24.08 | 470,074 | +0.11(+0.48%) |
Jun 06, 2016 | 23.85 | 24.01 | 23.81 | 23.97 | 552,300 | +0.24(+1.01%) |
Jun 03, 2016 | 23.72 | 23.76 | 23.61 | 23.73 | 415,385 | +0.49(+2.11%) |
Jun 02, 2016 | 23.01 | 23.28 | 22.99 | 23.24 | 292,315 | +0.16(+0.69%) |
Jun 01, 2016 | 23.32 | 23.33 | 23.01 | 23.08 | 537,275 | -0.72(-3.02%) |
May 31, 2016 | 23.33 | 23.88 | 23.33 | 23.80 | 1,073,653 | +0.81(+3.53%) |
May 27, 2016 | 23.16 | 22.99 | 22.99 | 22.99 | 488,767 | +0.23(+1.00%) |
May 26, 2016 | 23.00 | 23.00 | 22.74 | 22.76 | 328,311 | -0.24(-1.04%) |
May 25, 2016 | 22.98 | 23.00 | 22.85 | 23.00 | 633,909 | +0.19(+0.85%) |
May 24, 2016 | 22.75 | 22.84 | 22.73 | 22.80 | 739,009 | +0.56(+2.52%) |
May 23, 2016 | 22.40 | 22.40 | 22.21 | 22.24 | 410,891 | -0.16(-0.71%) |
May 20, 2016 | 22.36 | 22.46 | 22.32 | 22.40 | 378,772 | +0.15(+0.67%) |
May 19, 2016 | 22.38 | 22.42 | 22.18 | 22.26 | 273,193 | -0.05(-0.20%) |
May 18, 2016 | 22.61 | 22.66 | 22.24 | 22.30 | 325,430 | -0.41(-1.81%) |
May 17, 2016 | 22.63 | 22.80 | 22.53 | 22.71 | 316,599 | -0.16(-0.70%) |
May 16, 2016 | 22.85 | 22.88 | 22.76 | 22.87 | 269,310 | +0.05(+0.20%) |
May 13, 2016 | 23.05 | 23.05 | 22.83 | 22.83 | 277,105 | -0.31(-1.33%) |
May 12, 2016 | 23.29 | 23.37 | 23.07 | 23.13 | 438,774 | -0.03(-0.15%) |
May 11, 2016 | 23.13 | 23.31 | 23.03 | 23.17 | 357,985 | +0.00(+0.00%) |
May 10, 2016 | 22.83 | 23.21 | 22.83 | 23.17 | 537,723 | +0.54(+2.37%) |
May 09, 2016 | 22.66 | 22.77 | 22.60 | 22.63 | 512,384 | -0.22(-0.95%) |
May 06, 2016 | 22.74 | 22.88 | 22.67 | 22.85 | 602,031 | +0.02(+0.10%) |
May 05, 2016 | 23.02 | 23.07 | 22.81 | 22.83 | 489,442 | -0.16(-0.70%) |
May 04, 2016 | 23.01 | 23.16 | 22.88 | 22.99 | 1,006,444 | -0.25(-1.08%) |
May 03, 2016 | 23.34 | 23.40 | 23.19 | 23.24 | 859,497 | +0.10(+0.44%) |
May 02, 2016 | 23.08 | 23.24 | 23.05 | 23.13 | 1,698,391 | +0.29(+1.25%) |
Apr 29, 2016 | 23.07 | 23.07 | 22.61 | 22.85 | 671,950 | -0.55(-2.34%) |
Apr 28, 2016 | 23.07 | 23.52 | 23.04 | 23.40 | 1,240,645 | +1.21(+5.46%) |
Apr 27, 2016 | 21.63 | 22.28 | 21.63 | 22.19 | 864,347 | -0.24(-1.07%) |
Apr 26, 2016 | 22.32 | 22.58 | 22.32 | 22.43 | 910,331 | +0.34(+1.55%) |
Apr 25, 2016 | 22.14 | 22.24 | 22.05 | 22.08 | 962,760 | -0.07(-0.31%) |
Apr 22, 2016 | 22.15 | 22.30 | 22.00 | 22.15 | 1,139,899 | -0.18(-0.82%) |
Apr 21, 2016 | 22.79 | 22.79 | 22.30 | 22.34 | 1,310,335 | -0.50(-2.20%) |
Apr 20, 2016 | 22.92 | 22.95 | 22.80 | 22.84 | 1,448,719 | -0.05(-0.20%) |
Apr 19, 2016 | 22.91 | 23.08 | 22.82 | 22.88 | 1,098,392 | +0.07(+0.30%) |
Apr 18, 2016 | 22.89 | 22.94 | 22.72 | 22.82 | 1,051,255 | -0.11(-0.50%) |
Apr 15, 2016 | 22.99 | 23.05 | 22.85 | 22.93 | 1,050,501 | +0.13(+0.55%) |
Apr 14, 2016 | 23.02 | 23.08 | 22.76 | 22.80 | 1,279,485 | +0.24(+1.06%) |
Apr 13, 2016 | 22.62 | 22.71 | 22.52 | 22.56 | 791,272 | -0.01(-0.05%) |
Apr 12, 2016 | 22.32 | 22.67 | 22.31 | 22.58 | 607,474 | +0.40(+1.80%) |
Apr 11, 2016 | 22.23 | 22.34 | 22.16 | 22.18 | 690,380 | +0.14(+0.62%) |
Apr 08, 2016 | 22.24 | 22.35 | 22.02 | 22.04 | 917,929 | +0.02(+0.10%) |
Apr 07, 2016 | 22.21 | 22.30 | 21.97 | 22.02 | 668,310 | -0.46(-2.03%) |
Apr 06, 2016 | 22.37 | 22.48 | 22.10 | 22.47 | 443,167 | +0.15(+0.67%) |
Apr 05, 2016 | 22.47 | 22.54 | 22.27 | 22.32 | 586,218 | -0.24(-1.06%) |
Apr 04, 2016 | 22.87 | 22.89 | 22.54 | 22.56 | 395,554 | -0.51(-2.23%) |