Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.20 | 21.64 | 21.12 | 21.64 | 1,081,409 | +0.56(+2.65%) |
Jun 29, 2016 | 20.73 | 21.11 | 20.69 | 21.08 | 825,219 | +0.66(+3.25%) |
Jun 28, 2016 | 20.19 | 20.41 | 20.04 | 20.41 | 1,008,472 | +0.63(+3.16%) |
Jun 27, 2016 | 20.10 | 20.11 | 19.61 | 19.79 | 1,236,407 | -0.62(-3.02%) |
Jun 24, 2016 | 20.56 | 21.11 | 20.30 | 20.40 | 2,547,409 | -1.48(-6.74%) |
Jun 23, 2016 | 21.68 | 21.88 | 21.60 | 21.88 | 586,053 | +0.55(+2.56%) |
Jun 22, 2016 | 21.52 | 21.67 | 21.31 | 21.33 | 646,635 | -0.11(-0.53%) |
Jun 21, 2016 | 21.49 | 21.57 | 21.38 | 21.44 | 359,611 | +0.05(+0.22%) |
Jun 20, 2016 | 21.50 | 21.73 | 21.39 | 21.40 | 582,355 | +0.31(+1.47%) |
Jun 17, 2016 | 21.25 | 21.25 | 20.91 | 21.09 | 587,295 | -0.15(-0.70%) |
Jun 16, 2016 | 20.84 | 21.28 | 20.60 | 21.23 | 916,864 | +0.24(+1.13%) |
Jun 15, 2016 | 21.17 | 21.30 | 20.98 | 21.00 | 1,731,619 | -0.08(-0.38%) |
Jun 14, 2016 | 21.14 | 21.22 | 20.90 | 21.08 | 679,643 | -0.15(-0.69%) |
Jun 13, 2016 | 21.38 | 21.60 | 21.22 | 21.22 | 565,918 | -0.31(-1.44%) |
Jun 10, 2016 | 21.51 | 21.66 | 21.39 | 21.53 | 757,080 | -0.29(-1.32%) |
Jun 09, 2016 | 21.69 | 21.86 | 21.65 | 21.82 | 546,650 | -0.04(-0.19%) |
Jun 08, 2016 | 21.78 | 21.89 | 21.74 | 21.86 | 446,687 | +0.16(+0.71%) |
Jun 07, 2016 | 21.71 | 21.85 | 21.70 | 21.71 | 474,592 | +0.05(+0.25%) |
Jun 06, 2016 | 21.52 | 21.72 | 21.48 | 21.65 | 514,934 | +0.27(+1.24%) |
Jun 03, 2016 | 21.31 | 21.44 | 21.12 | 21.39 | 605,818 | -0.06(-0.27%) |
Jun 02, 2016 | 21.22 | 21.44 | 21.13 | 21.44 | 339,600 | +0.13(+0.61%) |
Jun 01, 2016 | 21.11 | 21.36 | 21.03 | 21.31 | 533,414 | +0.02(+0.07%) |
May 31, 2016 | 21.61 | 21.61 | 21.17 | 21.30 | 416,112 | -0.21(-0.96%) |
May 27, 2016 | 21.44 | 21.50 | 21.50 | 21.50 | 269,263 | +0.11(+0.50%) |
May 26, 2016 | 21.48 | 21.54 | 21.35 | 21.40 | 215,606 | -0.06(-0.27%) |
May 25, 2016 | 21.28 | 21.54 | 21.26 | 21.45 | 475,732 | +0.35(+1.65%) |
May 24, 2016 | 20.86 | 21.19 | 20.84 | 21.10 | 743,689 | +0.48(+2.32%) |
May 23, 2016 | 20.60 | 20.75 | 20.58 | 20.63 | 636,097 | +0.00(+0.02%) |
May 20, 2016 | 20.61 | 20.80 | 20.56 | 20.62 | 453,525 | +0.16(+0.81%) |
May 19, 2016 | 20.52 | 20.58 | 20.22 | 20.46 | 920,014 | -0.24(-1.15%) |
May 18, 2016 | 20.53 | 20.94 | 20.42 | 20.70 | 1,089,976 | +0.03(+0.14%) |
May 17, 2016 | 21.01 | 21.06 | 20.52 | 20.67 | 612,327 | -0.40(-1.91%) |
May 16, 2016 | 20.67 | 21.18 | 20.67 | 21.07 | 525,112 | +0.40(+1.92%) |
May 13, 2016 | 21.00 | 21.14 | 20.62 | 20.67 | 519,237 | -0.43(-2.03%) |
May 12, 2016 | 21.25 | 21.29 | 20.89 | 21.10 | 653,456 | +0.01(+0.03%) |
May 11, 2016 | 21.44 | 21.49 | 21.09 | 21.09 | 451,716 | -0.47(-2.19%) |
May 10, 2016 | 21.19 | 21.57 | 21.18 | 21.57 | 625,175 | +0.54(+2.55%) |
May 09, 2016 | 21.06 | 21.20 | 20.94 | 21.03 | 495,344 | -0.06(-0.28%) |
May 06, 2016 | 20.75 | 21.12 | 20.73 | 21.09 | 553,544 | +0.20(+0.95%) |
May 05, 2016 | 21.00 | 21.08 | 20.80 | 20.89 | 398,163 | +0.00(+0.02%) |
May 04, 2016 | 20.89 | 21.09 | 20.77 | 20.89 | 634,194 | -0.21(-1.01%) |
May 03, 2016 | 21.13 | 21.22 | 20.93 | 21.10 | 529,218 | -0.35(-1.62%) |
May 02, 2016 | 21.30 | 21.48 | 21.16 | 21.45 | 451,081 | +0.27(+1.26%) |
Apr 29, 2016 | 21.15 | 21.26 | 20.88 | 21.18 | 746,817 | -0.14(-0.64%) |
Apr 28, 2016 | 21.49 | 21.79 | 21.21 | 21.32 | 725,415 | -0.50(-2.31%) |
Apr 27, 2016 | 21.54 | 21.91 | 21.53 | 21.82 | 564,961 | +0.13(+0.58%) |
Apr 26, 2016 | 21.73 | 21.81 | 21.56 | 21.70 | 494,233 | +0.04(+0.20%) |
Apr 25, 2016 | 21.56 | 21.67 | 21.36 | 21.65 | 577,781 | -0.09(-0.42%) |
Apr 22, 2016 | 21.66 | 21.78 | 21.50 | 21.74 | 528,164 | +0.05(+0.22%) |
Apr 21, 2016 | 21.92 | 21.97 | 21.64 | 21.70 | 491,348 | -0.27(-1.23%) |
Apr 20, 2016 | 21.80 | 22.11 | 21.79 | 21.97 | 525,323 | +0.12(+0.55%) |
Apr 19, 2016 | 21.81 | 21.96 | 21.67 | 21.85 | 921,195 | +0.12(+0.55%) |
Apr 18, 2016 | 21.31 | 21.73 | 21.31 | 21.73 | 643,682 | +0.27(+1.24%) |
Apr 15, 2016 | 21.53 | 21.56 | 21.40 | 21.46 | 286,695 | -0.07(-0.32%) |
Apr 14, 2016 | 21.53 | 21.62 | 21.44 | 21.53 | 679,725 | +0.04(+0.18%) |
Apr 13, 2016 | 21.25 | 21.50 | 21.25 | 21.49 | 710,367 | +0.44(+2.09%) |
Apr 12, 2016 | 20.70 | 21.09 | 20.64 | 21.05 | 803,700 | +0.38(+1.84%) |
Apr 11, 2016 | 20.84 | 21.07 | 20.65 | 20.67 | 670,603 | -0.04(-0.21%) |
Apr 08, 2016 | 20.87 | 20.98 | 20.59 | 20.71 | 752,310 | +0.08(+0.40%) |
Apr 07, 2016 | 20.75 | 20.85 | 20.49 | 20.63 | 1,371,134 | -0.40(-1.91%) |
Apr 06, 2016 | 20.78 | 21.06 | 20.63 | 21.03 | 1,899,927 | +0.27(+1.31%) |
Apr 05, 2016 | 20.82 | 21.02 | 20.71 | 20.76 | 1,296,927 | -0.31(-1.49%) |
Apr 04, 2016 | 21.18 | 21.25 | 21.02 | 21.08 | 789,486 | -0.14(-0.66%) |