Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.18 | 23.18 | 22.97 | 23.16 | 872,231 | +0.04(+0.19%) |
Jun 29, 2016 | 23.00 | 23.18 | 23.00 | 23.12 | 404,902 | +0.38(+1.69%) |
Jun 28, 2016 | 22.74 | 22.83 | 22.56 | 22.73 | 721,580 | +0.56(+2.54%) |
Jun 27, 2016 | 22.13 | 22.22 | 21.99 | 22.17 | 615,388 | +0.00(+0.00%) |
Jun 24, 2016 | 21.98 | 22.39 | 21.96 | 22.17 | 862,751 | -0.75(-3.27%) |
Jun 23, 2016 | 22.85 | 22.93 | 22.78 | 22.92 | 278,897 | +0.10(+0.43%) |
Jun 22, 2016 | 22.38 | 22.94 | 22.38 | 22.82 | 474,113 | +0.37(+1.63%) |
Jun 21, 2016 | 22.67 | 22.67 | 22.27 | 22.46 | 739,793 | -0.37(-1.60%) |
Jun 20, 2016 | 22.95 | 22.97 | 22.82 | 22.82 | 661,572 | +0.49(+2.20%) |
Jun 17, 2016 | 22.29 | 22.36 | 22.16 | 22.33 | 438,734 | +0.05(+0.24%) |
Jun 16, 2016 | 22.23 | 22.30 | 22.15 | 22.28 | 379,934 | +0.08(+0.36%) |
Jun 15, 2016 | 22.04 | 22.29 | 22.01 | 22.20 | 537,747 | -0.28(-1.23%) |
Jun 14, 2016 | 22.73 | 22.73 | 22.42 | 22.47 | 453,888 | -0.30(-1.33%) |
Jun 13, 2016 | 23.03 | 23.04 | 22.72 | 22.78 | 590,099 | -0.69(-2.93%) |
Jun 10, 2016 | 23.63 | 23.75 | 23.42 | 23.46 | 634,888 | +0.04(+0.19%) |
Jun 09, 2016 | 23.47 | 23.57 | 23.38 | 23.42 | 365,909 | -0.07(-0.30%) |
Jun 08, 2016 | 23.54 | 23.54 | 23.41 | 23.49 | 205,137 | +0.18(+0.77%) |
Jun 07, 2016 | 23.16 | 23.35 | 23.16 | 23.31 | 453,273 | +0.15(+0.66%) |
Jun 06, 2016 | 23.10 | 23.29 | 23.10 | 23.16 | 207,532 | +0.06(+0.27%) |
Jun 03, 2016 | 22.89 | 23.22 | 22.88 | 23.10 | 436,896 | +0.45(+1.97%) |
Jun 02, 2016 | 22.62 | 22.68 | 22.50 | 22.65 | 406,484 | -0.01(-0.04%) |
Jun 01, 2016 | 22.78 | 22.93 | 22.65 | 22.66 | 744,714 | -0.93(-3.94%) |
May 31, 2016 | 23.67 | 23.71 | 23.52 | 23.59 | 401,426 | +0.05(+0.23%) |
May 27, 2016 | 23.62 | 23.54 | 23.54 | 23.54 | 279,104 | -0.01(-0.04%) |
May 26, 2016 | 23.50 | 23.65 | 23.40 | 23.55 | 439,245 | +0.19(+0.80%) |
May 25, 2016 | 23.04 | 23.38 | 23.04 | 23.36 | 480,799 | +0.57(+2.51%) |
May 24, 2016 | 22.61 | 22.85 | 22.58 | 22.79 | 427,508 | +0.24(+1.07%) |
May 23, 2016 | 22.61 | 22.70 | 22.54 | 22.54 | 525,231 | -0.03(-0.12%) |
May 20, 2016 | 22.70 | 22.77 | 22.56 | 22.57 | 370,534 | -0.24(-1.06%) |
May 19, 2016 | 22.76 | 22.83 | 22.62 | 22.81 | 296,866 | +0.16(+0.71%) |
May 18, 2016 | 22.88 | 22.99 | 22.61 | 22.65 | 872,467 | -0.38(-1.67%) |
May 17, 2016 | 23.12 | 23.17 | 22.99 | 23.04 | 589,961 | -0.13(-0.58%) |
May 16, 2016 | 23.00 | 23.18 | 22.63 | 23.17 | 826,865 | -0.06(-0.27%) |
May 13, 2016 | 23.38 | 23.46 | 23.21 | 23.23 | 221,692 | -0.27(-1.14%) |
May 12, 2016 | 23.48 | 23.61 | 23.37 | 23.50 | 383,543 | +0.06(+0.27%) |
May 11, 2016 | 23.48 | 23.50 | 23.34 | 23.44 | 288,593 | -0.04(-0.19%) |
May 10, 2016 | 23.49 | 23.60 | 23.33 | 23.48 | 623,647 | -0.40(-1.68%) |
May 09, 2016 | 23.80 | 23.96 | 23.79 | 23.88 | 931,523 | +0.45(+1.91%) |
May 06, 2016 | 23.37 | 23.52 | 23.30 | 23.44 | 453,754 | -0.08(-0.34%) |
May 05, 2016 | 23.59 | 23.65 | 23.47 | 23.52 | 684,200 | -0.13(-0.57%) |
May 04, 2016 | 23.46 | 23.70 | 23.41 | 23.65 | 546,509 | -0.05(-0.23%) |
May 03, 2016 | 23.86 | 23.96 | 23.69 | 23.71 | 535,050 | -0.29(-1.23%) |
May 02, 2016 | 24.07 | 24.21 | 23.75 | 24.00 | 276,150 | -0.03(-0.11%) |
Apr 29, 2016 | 23.89 | 24.04 | 23.77 | 24.03 | 419,690 | +0.12(+0.49%) |
Apr 28, 2016 | 23.78 | 24.05 | 23.71 | 23.91 | 713,699 | +0.11(+0.45%) |
Apr 27, 2016 | 23.93 | 24.04 | 23.60 | 23.80 | 865,778 | +0.08(+0.34%) |
Apr 26, 2016 | 23.73 | 23.79 | 23.63 | 23.72 | 626,746 | +0.68(+2.95%) |
Apr 25, 2016 | 23.05 | 23.11 | 22.91 | 23.04 | 286,971 | -0.07(-0.31%) |
Apr 22, 2016 | 23.04 | 23.12 | 22.96 | 23.12 | 422,845 | +0.05(+0.23%) |
Apr 21, 2016 | 23.10 | 23.20 | 22.85 | 23.06 | 352,703 | -0.13(-0.58%) |
Apr 20, 2016 | 23.49 | 23.49 | 23.10 | 23.20 | 600,528 | -0.38(-1.59%) |
Apr 19, 2016 | 23.30 | 23.57 | 23.16 | 23.57 | 487,414 | +0.62(+2.68%) |
Apr 18, 2016 | 22.83 | 23.04 | 22.75 | 22.96 | 260,897 | -0.12(-0.50%) |
Apr 15, 2016 | 22.88 | 23.08 | 22.86 | 23.07 | 376,326 | +0.27(+1.17%) |
Apr 14, 2016 | 22.92 | 22.96 | 22.78 | 22.80 | 421,370 | -0.23(-1.01%) |
Apr 13, 2016 | 22.96 | 23.04 | 22.93 | 23.04 | 229,743 | +0.07(+0.31%) |
Apr 12, 2016 | 22.72 | 22.99 | 22.68 | 22.96 | 236,350 | +0.22(+0.98%) |
Apr 11, 2016 | 22.63 | 22.86 | 22.48 | 22.74 | 356,990 | +0.33(+1.47%) |
Apr 08, 2016 | 22.60 | 22.71 | 22.39 | 22.41 | 709,677 | -0.04(-0.20%) |
Apr 07, 2016 | 22.36 | 22.65 | 22.36 | 22.46 | 1,190,091 | +0.42(+1.91%) |
Apr 06, 2016 | 22.17 | 22.36 | 21.97 | 22.04 | 922,644 | -0.09(-0.40%) |
Apr 05, 2016 | 22.33 | 22.39 | 22.09 | 22.12 | 649,864 | -0.38(-1.67%) |
Apr 04, 2016 | 22.79 | 22.80 | 22.48 | 22.50 | 429,910 | -0.40(-1.75%) |