Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.02 | 22.21 | 21.68 | 22.01 | 1,922,011 | +0.41(+1.91%) |
Jun 29, 2016 | 21.25 | 21.69 | 21.14 | 21.59 | 589,387 | +0.58(+2.75%) |
Jun 28, 2016 | 20.54 | 21.05 | 20.38 | 21.02 | 654,234 | +0.66(+3.24%) |
Jun 27, 2016 | 20.42 | 20.52 | 20.19 | 20.36 | 601,883 | -0.31(-1.49%) |
Jun 24, 2016 | 20.81 | 21.13 | 20.64 | 20.66 | 593,884 | -1.07(-4.90%) |
Jun 23, 2016 | 21.75 | 21.80 | 21.62 | 21.73 | 508,821 | +0.22(+1.01%) |
Jun 22, 2016 | 21.65 | 21.75 | 21.49 | 21.51 | 317,230 | -0.11(-0.52%) |
Jun 21, 2016 | 21.84 | 21.87 | 21.59 | 21.62 | 569,961 | -0.20(-0.93%) |
Jun 20, 2016 | 21.79 | 22.10 | 21.73 | 21.83 | 473,620 | +0.21(+0.97%) |
Jun 17, 2016 | 21.54 | 21.66 | 21.36 | 21.62 | 360,967 | +0.13(+0.59%) |
Jun 16, 2016 | 21.49 | 21.54 | 21.20 | 21.49 | 255,700 | -0.19(-0.87%) |
Jun 15, 2016 | 21.76 | 21.87 | 21.63 | 21.68 | 405,645 | -0.03(-0.14%) |
Jun 14, 2016 | 21.73 | 21.94 | 21.63 | 21.71 | 465,724 | -0.08(-0.38%) |
Jun 13, 2016 | 22.11 | 22.35 | 21.76 | 21.79 | 432,075 | -0.49(-2.19%) |
Jun 10, 2016 | 22.43 | 22.54 | 22.20 | 22.28 | 575,815 | -0.41(-1.82%) |
Jun 09, 2016 | 22.65 | 22.74 | 22.53 | 22.69 | 429,434 | -0.09(-0.40%) |
Jun 08, 2016 | 23.01 | 23.16 | 22.69 | 22.78 | 480,368 | -0.13(-0.56%) |
Jun 07, 2016 | 22.63 | 22.98 | 22.58 | 22.91 | 1,378,498 | +0.24(+1.06%) |
Jun 06, 2016 | 22.63 | 22.78 | 22.58 | 22.67 | 616,151 | +0.08(+0.37%) |
Jun 03, 2016 | 22.57 | 22.72 | 22.43 | 22.59 | 636,669 | +0.08(+0.37%) |
Jun 02, 2016 | 22.50 | 22.68 | 22.41 | 22.50 | 635,089 | -0.01(-0.03%) |
Jun 01, 2016 | 22.26 | 22.55 | 22.23 | 22.51 | 413,192 | +0.13(+0.57%) |
May 31, 2016 | 22.62 | 22.62 | 22.21 | 22.38 | 668,668 | -0.34(-1.49%) |
May 27, 2016 | 22.31 | 22.72 | 22.72 | 22.72 | 532,420 | +0.38(+1.71%) |
May 26, 2016 | 22.41 | 22.54 | 22.26 | 22.34 | 347,163 | +0.11(+0.51%) |
May 25, 2016 | 22.06 | 22.44 | 22.00 | 22.23 | 394,040 | +0.20(+0.92%) |
May 24, 2016 | 21.77 | 22.04 | 21.77 | 22.02 | 870,936 | +0.28(+1.28%) |
May 23, 2016 | 21.86 | 22.01 | 21.74 | 21.75 | 246,873 | -0.09(-0.41%) |
May 20, 2016 | 21.64 | 21.96 | 21.59 | 21.84 | 481,441 | +0.26(+1.22%) |
May 19, 2016 | 21.77 | 21.89 | 21.24 | 21.57 | 568,598 | -0.29(-1.30%) |
May 18, 2016 | 21.72 | 22.08 | 21.57 | 21.86 | 586,724 | +0.05(+0.24%) |
May 17, 2016 | 21.80 | 21.89 | 21.61 | 21.81 | 519,059 | +0.04(+0.17%) |
May 16, 2016 | 21.89 | 21.93 | 21.51 | 21.77 | 774,409 | -0.10(-0.48%) |
May 13, 2016 | 22.07 | 22.09 | 21.72 | 21.87 | 502,369 | -0.31(-1.41%) |
May 12, 2016 | 22.32 | 22.36 | 21.95 | 22.18 | 614,660 | +0.07(+0.30%) |
May 11, 2016 | 22.71 | 22.79 | 22.12 | 22.12 | 851,558 | -0.69(-3.01%) |
May 10, 2016 | 22.36 | 22.84 | 22.36 | 22.80 | 1,183,095 | +0.50(+2.24%) |
May 09, 2016 | 22.48 | 22.51 | 22.20 | 22.30 | 834,265 | -0.19(-0.83%) |
May 06, 2016 | 22.92 | 23.04 | 22.23 | 22.49 | 1,104,651 | -0.54(-2.36%) |
May 05, 2016 | 23.14 | 23.85 | 22.88 | 23.04 | 2,545,555 | +0.52(+2.32%) |
May 04, 2016 | 22.98 | 22.98 | 22.17 | 22.51 | 757,699 | -0.57(-2.46%) |
May 03, 2016 | 23.10 | 23.37 | 22.88 | 23.08 | 897,564 | -0.24(-1.02%) |
May 02, 2016 | 23.27 | 23.42 | 23.03 | 23.32 | 1,206,101 | +0.16(+0.68%) |
Apr 29, 2016 | 23.15 | 23.30 | 22.80 | 23.16 | 795,876 | +0.07(+0.32%) |
Apr 28, 2016 | 23.44 | 23.61 | 23.06 | 23.09 | 450,158 | -0.39(-1.65%) |
Apr 27, 2016 | 23.51 | 23.64 | 23.19 | 23.48 | 525,941 | -0.06(-0.25%) |
Apr 26, 2016 | 23.17 | 23.74 | 23.17 | 23.53 | 539,675 | +0.43(+1.87%) |
Apr 25, 2016 | 22.78 | 23.10 | 22.54 | 23.10 | 514,947 | +0.28(+1.21%) |
Apr 22, 2016 | 22.99 | 23.24 | 22.71 | 22.83 | 399,278 | -0.02(-0.10%) |
Apr 21, 2016 | 22.86 | 23.29 | 22.79 | 22.85 | 732,263 | +0.10(+0.46%) |
Apr 20, 2016 | 22.84 | 23.09 | 22.63 | 22.74 | 862,884 | -0.12(-0.52%) |
Apr 19, 2016 | 22.88 | 23.05 | 22.65 | 22.86 | 717,348 | +0.13(+0.56%) |
Apr 18, 2016 | 22.65 | 22.94 | 22.59 | 22.74 | 716,827 | -0.02(-0.10%) |
Apr 15, 2016 | 22.56 | 22.86 | 22.50 | 22.76 | 605,567 | +0.11(+0.49%) |
Apr 14, 2016 | 22.57 | 22.82 | 22.49 | 22.65 | 585,653 | +0.08(+0.36%) |
Apr 13, 2016 | 22.57 | 22.71 | 22.33 | 22.57 | 473,119 | +0.18(+0.80%) |
Apr 12, 2016 | 22.30 | 22.71 | 22.28 | 22.39 | 760,011 | +0.05(+0.23%) |
Apr 11, 2016 | 22.27 | 22.53 | 22.18 | 22.33 | 776,942 | +0.25(+1.15%) |
Apr 08, 2016 | 22.57 | 22.70 | 21.99 | 22.08 | 1,192,078 | -0.29(-1.30%) |
Apr 07, 2016 | 22.49 | 22.77 | 22.24 | 22.37 | 540,029 | -0.32(-1.41%) |
Apr 06, 2016 | 22.41 | 22.82 | 22.30 | 22.69 | 516,296 | +0.35(+1.57%) |
Apr 05, 2016 | 22.39 | 22.51 | 22.28 | 22.34 | 490,774 | -0.31(-1.35%) |
Apr 04, 2016 | 23.07 | 23.07 | 22.60 | 22.65 | 412,035 | -0.41(-1.78%) |