Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.81 | 20.81 | 20.04 | 20.50 | 242,766 | -0.28(-1.34%) |
Jun 29, 2016 | 21.20 | 21.20 | 20.71 | 20.78 | 108,854 | -0.49(-2.31%) |
Jun 28, 2016 | 21.73 | 21.79 | 21.21 | 21.27 | 83,512 | -0.09(-0.42%) |
Jun 27, 2016 | 21.50 | 21.58 | 21.26 | 21.36 | 53,964 | +0.03(+0.14%) |
Jun 24, 2016 | 20.98 | 21.48 | 20.82 | 21.33 | 163,106 | -0.15(-0.70%) |
Jun 23, 2016 | 21.55 | 21.55 | 21.30 | 21.48 | 103,085 | -0.19(-0.88%) |
Jun 22, 2016 | 21.88 | 22.12 | 21.66 | 21.67 | 95,568 | -0.29(-1.32%) |
Jun 21, 2016 | 22.57 | 22.57 | 21.92 | 21.96 | 214,670 | -0.92(-4.02%) |
Jun 20, 2016 | 23.25 | 23.25 | 22.88 | 22.88 | 103,869 | -0.72(-3.05%) |
Jun 17, 2016 | 23.30 | 23.64 | 23.30 | 23.60 | 46,680 | +0.57(+2.48%) |
Jun 16, 2016 | 23.11 | 23.20 | 22.79 | 23.03 | 87,069 | -0.13(-0.56%) |
Jun 15, 2016 | 23.65 | 23.65 | 23.12 | 23.16 | 55,722 | -0.38(-1.61%) |
Jun 14, 2016 | 23.15 | 23.60 | 23.04 | 23.54 | 180,300 | +0.25(+1.08%) |
Jun 13, 2016 | 23.51 | 23.64 | 23.24 | 23.29 | 65,335 | +0.35(+1.52%) |
Jun 10, 2016 | 23.22 | 23.43 | 22.75 | 22.94 | 202,368 | -0.17(-0.74%) |
Jun 09, 2016 | 23.19 | 23.25 | 23.05 | 23.11 | 83,775 | -0.15(-0.64%) |
Jun 08, 2016 | 23.41 | 23.69 | 23.25 | 23.26 | 185,619 | +0.03(+0.13%) |
Jun 07, 2016 | 23.13 | 23.29 | 22.97 | 23.23 | 66,793 | +0.08(+0.35%) |
Jun 06, 2016 | 22.91 | 23.16 | 22.91 | 23.15 | 98,534 | +0.39(+1.71%) |
Jun 03, 2016 | 22.71 | 22.79 | 22.43 | 22.76 | 76,208 | +0.21(+0.93%) |
Jun 02, 2016 | 22.62 | 22.76 | 22.52 | 22.55 | 63,148 | -0.06(-0.27%) |
Jun 01, 2016 | 22.02 | 22.61 | 22.02 | 22.61 | 77,823 | +0.47(+2.12%) |
May 31, 2016 | 22.49 | 22.50 | 22.14 | 22.14 | 45,124 | -0.40(-1.77%) |
May 27, 2016 | 22.28 | 22.54 | 22.54 | 22.54 | 58,400 | +0.18(+0.81%) |
May 26, 2016 | 22.31 | 22.36 | 22.00 | 22.36 | 45,205 | +0.12(+0.54%) |
May 25, 2016 | 22.02 | 22.26 | 22.02 | 22.24 | 80,681 | +0.34(+1.55%) |
May 24, 2016 | 21.91 | 22.23 | 21.87 | 21.90 | 73,023 | -0.12(-0.54%) |
May 23, 2016 | 21.74 | 22.05 | 21.73 | 22.02 | 22,579 | +0.19(+0.87%) |
May 20, 2016 | 21.88 | 22.00 | 21.67 | 21.83 | 32,897 | +0.13(+0.60%) |
May 19, 2016 | 22.05 | 22.05 | 21.48 | 21.70 | 146,840 | -0.36(-1.63%) |
May 18, 2016 | 22.03 | 22.25 | 21.98 | 22.06 | 169,631 | -0.12(-0.54%) |
May 17, 2016 | 22.00 | 22.18 | 21.94 | 22.18 | 94,184 | +0.22(+1.00%) |
May 16, 2016 | 21.78 | 21.97 | 21.67 | 21.96 | 34,149 | +0.11(+0.50%) |
May 13, 2016 | 21.58 | 21.87 | 21.58 | 21.85 | 38,052 | +0.06(+0.28%) |
May 12, 2016 | 21.45 | 21.79 | 21.33 | 21.79 | 76,367 | +0.54(+2.54%) |
May 11, 2016 | 21.27 | 21.27 | 21.04 | 21.25 | 16,525 | -0.06(-0.28%) |
May 10, 2016 | 20.68 | 21.57 | 20.67 | 21.31 | 112,792 | +0.63(+3.05%) |
May 09, 2016 | 21.21 | 21.21 | 20.67 | 20.68 | 56,405 | -0.51(-2.41%) |
May 06, 2016 | 21.08 | 21.23 | 21.08 | 21.19 | 40,290 | +0.23(+1.10%) |
May 05, 2016 | 21.11 | 21.15 | 20.87 | 20.96 | 100,318 | -0.16(-0.76%) |
May 04, 2016 | 21.30 | 21.45 | 21.11 | 21.12 | 38,346 | -0.13(-0.61%) |
May 03, 2016 | 21.84 | 21.84 | 21.14 | 21.25 | 109,428 | -0.68(-3.10%) |
May 02, 2016 | 21.90 | 21.94 | 21.54 | 21.93 | 46,516 | -0.01(-0.05%) |
Apr 29, 2016 | 21.98 | 21.98 | 21.79 | 21.94 | 28,515 | +0.10(+0.46%) |
Apr 28, 2016 | 21.51 | 22.04 | 21.51 | 21.84 | 80,386 | +0.31(+1.44%) |
Apr 27, 2016 | 21.66 | 21.66 | 21.45 | 21.53 | 12,721 | -0.21(-0.97%) |
Apr 26, 2016 | 21.52 | 21.74 | 21.29 | 21.74 | 18,138 | +0.26(+1.21%) |
Apr 25, 2016 | 21.04 | 21.74 | 21.04 | 21.48 | 38,863 | +0.49(+2.33%) |
Apr 22, 2016 | 21.56 | 21.57 | 20.95 | 20.99 | 63,566 | -0.71(-3.27%) |
Apr 21, 2016 | 22.48 | 22.48 | 21.70 | 21.70 | 70,191 | -0.68(-3.04%) |
Apr 20, 2016 | 21.88 | 22.40 | 21.74 | 22.38 | 59,076 | +0.51(+2.34%) |
Apr 19, 2016 | 21.50 | 21.91 | 21.50 | 21.87 | 46,473 | +0.29(+1.34%) |
Apr 18, 2016 | 21.34 | 21.67 | 21.30 | 21.58 | 52,321 | +0.22(+1.03%) |
Apr 15, 2016 | 21.16 | 21.53 | 21.16 | 21.36 | 61,371 | +0.16(+0.75%) |
Apr 14, 2016 | 21.13 | 21.29 | 21.07 | 21.20 | 21,326 | +0.00(+0.00%) |
Apr 13, 2016 | 20.77 | 21.20 | 20.75 | 21.20 | 63,428 | +0.62(+3.01%) |
Apr 12, 2016 | 20.55 | 20.65 | 20.28 | 20.58 | 41,631 | +0.29(+1.43%) |
Apr 11, 2016 | 20.42 | 20.43 | 20.27 | 20.29 | 24,969 | -0.30(-1.47%) |
Apr 08, 2016 | 20.57 | 20.61 | 20.39 | 20.59 | 9,191 | +0.02(+0.11%) |
Apr 07, 2016 | 20.44 | 20.57 | 20.41 | 20.57 | 19,267 | +0.20(+0.98%) |
Apr 06, 2016 | 20.33 | 20.44 | 20.26 | 20.37 | 19,700 | +0.02(+0.10%) |
Apr 05, 2016 | 20.26 | 20.36 | 20.18 | 20.35 | 18,080 | +0.14(+0.69%) |
Apr 04, 2016 | 20.18 | 20.27 | 20.14 | 20.21 | 18,016 | -0.04(-0.20%) |