Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.70 | 21.85 | 21.68 | 21.83 | 67,135 | +0.18(+0.84%) |
Jun 29, 2016 | 21.82 | 21.83 | 21.63 | 21.64 | 58,423 | -0.09(-0.43%) |
Jun 28, 2016 | 21.74 | 21.88 | 21.68 | 21.74 | 58,109 | +0.01(+0.04%) |
Jun 27, 2016 | 21.63 | 21.75 | 21.61 | 21.73 | 14,734 | +0.07(+0.32%) |
Jun 24, 2016 | 21.75 | 21.75 | 21.62 | 21.66 | 55,598 | +0.10(+0.47%) |
Jun 23, 2016 | 21.58 | 21.63 | 21.47 | 21.56 | 23,853 | +0.00(+0.02%) |
Jun 22, 2016 | 21.48 | 21.57 | 21.37 | 21.55 | 28,896 | +0.01(+0.06%) |
Jun 21, 2016 | 21.57 | 21.61 | 21.46 | 21.54 | 24,794 | -0.03(-0.16%) |
Jun 20, 2016 | 21.63 | 21.63 | 21.56 | 21.57 | 24,797 | -0.02(-0.08%) |
Jun 17, 2016 | 21.62 | 21.62 | 21.50 | 21.59 | 21,384 | -0.02(-0.08%) |
Jun 16, 2016 | 21.57 | 21.61 | 21.53 | 21.61 | 20,691 | +0.07(+0.34%) |
Jun 15, 2016 | 21.62 | 21.62 | 21.52 | 21.54 | 14,637 | -0.02(-0.10%) |
Jun 14, 2016 | 21.41 | 21.62 | 21.41 | 21.56 | 41,155 | -0.02(-0.08%) |
Jun 13, 2016 | 21.57 | 21.60 | 21.53 | 21.57 | 194,155 | -0.03(-0.12%) |
Jun 10, 2016 | 21.61 | 21.62 | 21.50 | 21.60 | 11,142 | +0.03(+0.16%) |
Jun 09, 2016 | 21.58 | 21.59 | 21.46 | 21.57 | 18,951 | -0.01(-0.04%) |
Jun 08, 2016 | 21.52 | 21.59 | 21.43 | 21.57 | 25,384 | +0.04(+0.20%) |
Jun 07, 2016 | 21.50 | 21.55 | 21.42 | 21.53 | 18,960 | +0.03(+0.16%) |
Jun 06, 2016 | 21.48 | 21.51 | 21.47 | 21.50 | 13,778 | +0.00(+0.00%) |
Jun 03, 2016 | 21.44 | 21.51 | 21.36 | 21.50 | 38,138 | +0.17(+0.80%) |
Jun 02, 2016 | 21.43 | 21.43 | 21.33 | 21.33 | 30,446 | -0.01(-0.04%) |
Jun 01, 2016 | 21.38 | 21.39 | 21.31 | 21.33 | 23,051 | -0.01(-0.03%) |
May 31, 2016 | 21.29 | 21.35 | 21.21 | 21.34 | 20,151 | -0.01(-0.04%) |
May 27, 2016 | 21.32 | 21.35 | 21.35 | 21.35 | 17,966 | +0.04(+0.20%) |
May 26, 2016 | 21.32 | 21.35 | 21.24 | 21.31 | 39,044 | +0.06(+0.28%) |
May 25, 2016 | 21.29 | 21.33 | 21.25 | 21.25 | 23,014 | +0.04(+0.20%) |
May 24, 2016 | 21.27 | 21.32 | 21.21 | 21.21 | 23,986 | -0.05(-0.24%) |
May 23, 2016 | 21.28 | 21.30 | 21.26 | 21.26 | 23,018 | -0.04(-0.20%) |
May 20, 2016 | 21.25 | 21.32 | 21.25 | 21.30 | 32,788 | +0.06(+0.28%) |
May 19, 2016 | 21.32 | 21.32 | 21.20 | 21.24 | 23,654 | +0.01(+0.03%) |
May 18, 2016 | 21.32 | 21.33 | 21.20 | 21.23 | 19,015 | -0.11(-0.51%) |
May 17, 2016 | 21.38 | 21.41 | 21.34 | 21.34 | 9,752 | -0.04(-0.20%) |
May 16, 2016 | 21.40 | 21.42 | 21.38 | 21.38 | 38,814 | -0.04(-0.20%) |
May 13, 2016 | 21.40 | 21.45 | 21.38 | 21.43 | 16,330 | -0.01(-0.04%) |
May 12, 2016 | 21.38 | 21.45 | 21.34 | 21.43 | 24,008 | +0.01(+0.04%) |
May 11, 2016 | 21.37 | 21.49 | 21.37 | 21.43 | 32,038 | -0.03(-0.12%) |
May 10, 2016 | 21.45 | 21.48 | 21.41 | 21.45 | 32,410 | -0.04(-0.19%) |
May 09, 2016 | 21.36 | 21.49 | 21.32 | 21.49 | 27,507 | +0.04(+0.19%) |
May 06, 2016 | 21.46 | 21.52 | 21.42 | 21.45 | 20,851 | -0.02(-0.10%) |
May 05, 2016 | 21.43 | 21.49 | 21.43 | 21.47 | 23,888 | +0.04(+0.20%) |
May 04, 2016 | 21.46 | 21.46 | 21.40 | 21.43 | 28,854 | -0.04(-0.18%) |
May 03, 2016 | 21.40 | 21.49 | 21.37 | 21.47 | 43,794 | +0.05(+0.21%) |
May 02, 2016 | 21.42 | 21.45 | 21.39 | 21.42 | 18,277 | +0.01(+0.07%) |
Apr 29, 2016 | 21.31 | 21.46 | 21.31 | 21.41 | 27,795 | +0.08(+0.40%) |
Apr 28, 2016 | 21.35 | 21.37 | 21.32 | 21.32 | 20,200 | -0.03(-0.16%) |
Apr 27, 2016 | 21.34 | 21.36 | 21.20 | 21.36 | 33,203 | +0.06(+0.28%) |
Apr 26, 2016 | 21.26 | 21.34 | 21.26 | 21.30 | 38,040 | -0.02(-0.08%) |
Apr 25, 2016 | 21.30 | 21.32 | 21.28 | 21.31 | 13,393 | +0.00(+0.00%) |
Apr 22, 2016 | 21.33 | 21.39 | 21.31 | 21.31 | 57,162 | +0.01(+0.04%) |
Apr 21, 2016 | 21.33 | 21.35 | 21.29 | 21.31 | 30,254 | +0.01(+0.04%) |
Apr 20, 2016 | 21.37 | 21.41 | 21.26 | 21.30 | 29,536 | -0.05(-0.24%) |
Apr 19, 2016 | 21.39 | 21.40 | 21.32 | 21.35 | 26,457 | -0.06(-0.28%) |
Apr 18, 2016 | 21.27 | 21.41 | 21.27 | 21.41 | 23,805 | +0.04(+0.20%) |
Apr 15, 2016 | 21.34 | 21.38 | 21.31 | 21.37 | 48,428 | +0.04(+0.18%) |
Apr 14, 2016 | 21.32 | 21.33 | 21.29 | 21.33 | 15,270 | -0.02(-0.10%) |
Apr 13, 2016 | 21.27 | 21.37 | 21.26 | 21.35 | 50,249 | +0.07(+0.32%) |
Apr 12, 2016 | 21.36 | 21.36 | 21.18 | 21.28 | 22,626 | -0.07(-0.32%) |
Apr 11, 2016 | 21.31 | 21.37 | 21.31 | 21.35 | 27,804 | +0.03(+0.12%) |
Apr 08, 2016 | 21.38 | 21.38 | 21.26 | 21.32 | 28,645 | +0.00(+0.00%) |
Apr 07, 2016 | 21.30 | 21.32 | 21.27 | 21.32 | 21,459 | +0.03(+0.12%) |
Apr 06, 2016 | 21.29 | 21.34 | 21.26 | 21.30 | 183,480 | +0.01(+0.04%) |
Apr 05, 2016 | 21.30 | 21.37 | 21.27 | 21.29 | 30,728 | +0.03(+0.16%) |
Apr 04, 2016 | 21.24 | 21.26 | 21.19 | 21.26 | 20,888 | +0.01(+0.04%) |