Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.60 | 24.21 | 23.60 | 24.07 | 299,686 | +0.71(+3.06%) |
Jun 29, 2016 | 23.05 | 23.43 | 23.05 | 23.35 | 129,749 | +0.33(+1.41%) |
Jun 28, 2016 | 22.95 | 23.17 | 22.77 | 23.02 | 102,957 | +0.60(+2.70%) |
Jun 27, 2016 | 22.45 | 22.70 | 22.28 | 22.42 | 206,454 | -0.45(-1.97%) |
Jun 24, 2016 | 22.47 | 23.49 | 22.47 | 22.87 | 68,228 | -1.31(-5.42%) |
Jun 23, 2016 | 24.02 | 24.21 | 24.00 | 24.18 | 56,631 | +0.91(+3.91%) |
Jun 22, 2016 | 23.19 | 23.63 | 23.19 | 23.27 | 87,154 | +0.17(+0.74%) |
Jun 21, 2016 | 22.97 | 23.22 | 22.97 | 23.10 | 55,828 | -0.14(-0.60%) |
Jun 20, 2016 | 23.04 | 23.47 | 23.04 | 23.24 | 105,875 | +0.36(+1.57%) |
Jun 17, 2016 | 22.70 | 23.07 | 22.70 | 22.88 | 70,075 | +0.02(+0.09%) |
Jun 16, 2016 | 22.92 | 22.95 | 22.57 | 22.86 | 158,075 | -0.24(-1.04%) |
Jun 15, 2016 | 23.14 | 23.37 | 22.93 | 23.10 | 106,958 | +0.16(+0.70%) |
Jun 14, 2016 | 22.98 | 23.10 | 22.87 | 22.94 | 74,742 | -0.11(-0.50%) |
Jun 13, 2016 | 23.24 | 23.36 | 23.04 | 23.05 | 98,350 | -0.89(-3.74%) |
Jun 10, 2016 | 23.79 | 23.97 | 23.72 | 23.95 | 94,987 | +0.03(+0.13%) |
Jun 09, 2016 | 23.92 | 23.97 | 23.76 | 23.92 | 113,092 | -0.03(-0.13%) |
Jun 08, 2016 | 24.01 | 24.15 | 23.92 | 23.95 | 790,681 | -0.15(-0.62%) |
Jun 07, 2016 | 23.92 | 24.20 | 23.92 | 24.10 | 54,441 | +0.10(+0.42%) |
Jun 06, 2016 | 23.50 | 24.09 | 23.50 | 24.00 | 123,122 | +0.14(+0.57%) |
Jun 03, 2016 | 23.47 | 23.93 | 23.45 | 23.86 | 88,590 | +0.18(+0.78%) |
Jun 02, 2016 | 23.34 | 23.73 | 23.34 | 23.68 | 143,365 | +0.09(+0.38%) |
Jun 01, 2016 | 23.38 | 23.60 | 23.38 | 23.59 | 114,034 | +0.10(+0.43%) |
May 31, 2016 | 23.49 | 23.54 | 23.11 | 23.49 | 61,374 | +0.39(+1.69%) |
May 27, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.18(+0.79%) | |
May 26, 2016 | 22.92 | 23.01 | 22.90 | 22.92 | 360,802 | +0.00(+0.00%) |
May 25, 2016 | 22.90 | 23.00 | 22.53 | 22.92 | 318,221 | +0.43(+1.89%) |
May 24, 2016 | 22.09 | 22.51 | 22.09 | 22.49 | 329,153 | +0.26(+1.19%) |
May 23, 2016 | 22.30 | 22.38 | 22.00 | 22.23 | 92,617 | -0.01(-0.04%) |
May 20, 2016 | 22.32 | 22.35 | 22.03 | 22.24 | 53,654 | +0.37(+1.69%) |
May 19, 2016 | 21.87 | 22.02 | 21.83 | 21.87 | 54,931 | -0.34(-1.53%) |
May 18, 2016 | 21.97 | 22.32 | 21.76 | 22.21 | 58,959 | -0.16(-0.72%) |
May 17, 2016 | 22.60 | 22.60 | 22.32 | 22.37 | 74,048 | -0.27(-1.21%) |
May 16, 2016 | 22.32 | 22.72 | 22.19 | 22.64 | 69,574 | +0.62(+2.84%) |
May 13, 2016 | 22.13 | 22.21 | 21.94 | 22.02 | 67,465 | -0.30(-1.34%) |
May 12, 2016 | 22.29 | 22.46 | 22.13 | 22.32 | 69,552 | +0.08(+0.36%) |
May 11, 2016 | 22.43 | 22.52 | 22.12 | 22.24 | 67,353 | -0.78(-3.39%) |
May 10, 2016 | 22.80 | 23.15 | 22.53 | 23.02 | 78,903 | +0.47(+2.08%) |
May 09, 2016 | 22.55 | 22.79 | 22.53 | 22.55 | 72,351 | -0.34(-1.49%) |
May 06, 2016 | 22.70 | 22.94 | 22.67 | 22.89 | 41,660 | -0.32(-1.38%) |
May 05, 2016 | 23.16 | 23.44 | 23.16 | 23.21 | 71,528 | +0.32(+1.40%) |
May 04, 2016 | 22.93 | 23.03 | 22.85 | 22.89 | 111,485 | -0.47(-2.01%) |
May 03, 2016 | 23.42 | 23.54 | 23.26 | 23.36 | 76,009 | -0.69(-2.87%) |
May 02, 2016 | 23.89 | 24.09 | 23.89 | 24.05 | 94,970 | +0.07(+0.29%) |
Apr 29, 2016 | 24.00 | 24.21 | 23.79 | 23.98 | 71,929 | -0.29(-1.19%) |
Apr 28, 2016 | 24.18 | 24.47 | 24.18 | 24.27 | 69,101 | -0.28(-1.14%) |
Apr 27, 2016 | 24.47 | 24.55 | 24.26 | 24.55 | 116,789 | +0.14(+0.57%) |
Apr 26, 2016 | 24.20 | 24.44 | 24.20 | 24.41 | 436,480 | -0.06(-0.25%) |
Apr 25, 2016 | 24.30 | 24.47 | 24.20 | 24.47 | 69,198 | +0.27(+1.12%) |
Apr 22, 2016 | 23.88 | 24.21 | 23.87 | 24.20 | 500,148 | +0.59(+2.50%) |
Apr 21, 2016 | 23.22 | 23.70 | 23.22 | 23.61 | 757,330 | +0.39(+1.68%) |
Apr 20, 2016 | 23.16 | 23.34 | 22.90 | 23.22 | 78,964 | -0.14(-0.60%) |
Apr 19, 2016 | 23.24 | 23.42 | 23.17 | 23.36 | 71,196 | +0.15(+0.65%) |
Apr 18, 2016 | 23.13 | 23.31 | 23.13 | 23.21 | 90,625 | -0.02(-0.09%) |
Apr 15, 2016 | 23.13 | 23.34 | 23.09 | 23.23 | 166,922 | -0.39(-1.65%) |
Apr 14, 2016 | 23.41 | 23.65 | 23.41 | 23.62 | 799,961 | +0.49(+2.12%) |
Apr 13, 2016 | 23.14 | 23.20 | 22.75 | 23.13 | 90,254 | +0.49(+2.16%) |
Apr 12, 2016 | 22.25 | 22.67 | 22.25 | 22.64 | 69,287 | +0.44(+1.98%) |
Apr 11, 2016 | 22.14 | 22.41 | 22.14 | 22.20 | 70,568 | -0.08(-0.36%) |
Apr 08, 2016 | 22.43 | 22.45 | 22.14 | 22.28 | 114,909 | +0.43(+1.97%) |
Apr 07, 2016 | 21.85 | 22.00 | 21.82 | 21.85 | 90,446 | -0.19(-0.86%) |
Apr 06, 2016 | 21.80 | 22.04 | 21.79 | 22.04 | 108,212 | -0.05(-0.23%) |
Apr 05, 2016 | 22.29 | 22.29 | 21.98 | 22.09 | 122,414 | -0.26(-1.16%) |
Apr 04, 2016 | 22.45 | 22.47 | 22.31 | 22.35 | 120,622 | +0.02(+0.09%) |