Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.82 | 21.06 | 20.49 | 21.06 | 860,697 | +0.48(+2.35%) |
Jun 29, 2016 | 20.27 | 20.64 | 20.13 | 20.58 | 855,326 | +0.65(+3.24%) |
Jun 28, 2016 | 19.66 | 19.97 | 19.47 | 19.93 | 887,725 | +0.67(+3.48%) |
Jun 27, 2016 | 19.97 | 19.98 | 19.18 | 19.26 | 920,719 | -1.03(-5.09%) |
Jun 24, 2016 | 20.69 | 21.07 | 20.29 | 20.30 | 1,546,309 | -1.63(-7.43%) |
Jun 23, 2016 | 21.54 | 21.95 | 21.54 | 21.93 | 853,394 | +0.79(+3.74%) |
Jun 22, 2016 | 21.01 | 21.40 | 21.01 | 21.13 | 849,269 | +0.14(+0.65%) |
Jun 21, 2016 | 21.19 | 21.19 | 20.79 | 21.00 | 625,762 | -0.12(-0.57%) |
Jun 20, 2016 | 21.34 | 21.68 | 21.09 | 21.12 | 529,351 | +0.19(+0.93%) |
Jun 17, 2016 | 20.71 | 21.13 | 20.47 | 20.93 | 2,687,044 | +0.29(+1.41%) |
Jun 16, 2016 | 20.50 | 20.74 | 20.35 | 20.63 | 1,435,198 | -0.02(-0.12%) |
Jun 15, 2016 | 20.21 | 20.94 | 20.02 | 20.66 | 1,026,479 | +0.47(+2.32%) |
Jun 14, 2016 | 20.53 | 20.88 | 20.09 | 20.19 | 818,204 | -0.49(-2.38%) |
Jun 13, 2016 | 20.89 | 21.09 | 20.65 | 20.68 | 685,033 | -0.41(-1.95%) |
Jun 10, 2016 | 21.18 | 21.32 | 20.95 | 21.09 | 581,447 | -0.36(-1.69%) |
Jun 09, 2016 | 21.39 | 21.59 | 21.05 | 21.46 | 743,935 | -0.13(-0.60%) |
Jun 08, 2016 | 21.47 | 21.66 | 21.41 | 21.59 | 527,644 | +0.08(+0.37%) |
Jun 07, 2016 | 21.51 | 21.57 | 21.19 | 21.51 | 891,992 | +0.05(+0.23%) |
Jun 06, 2016 | 21.09 | 21.59 | 21.09 | 21.46 | 962,318 | +0.41(+1.95%) |
Jun 03, 2016 | 21.33 | 21.33 | 20.37 | 21.05 | 810,111 | -0.57(-2.65%) |
Jun 02, 2016 | 21.63 | 21.66 | 21.26 | 21.62 | 851,917 | -0.12(-0.56%) |
Jun 01, 2016 | 21.72 | 21.85 | 21.46 | 21.74 | 1,120,912 | -0.24(-1.09%) |
May 31, 2016 | 22.12 | 22.26 | 21.86 | 21.98 | 551,196 | -0.01(-0.04%) |
May 27, 2016 | 21.88 | 21.99 | 21.99 | 21.99 | 568,318 | +0.09(+0.40%) |
May 26, 2016 | 22.01 | 22.05 | 21.82 | 21.90 | 753,166 | -0.04(-0.18%) |
May 25, 2016 | 21.60 | 22.03 | 21.60 | 21.94 | 537,371 | +0.41(+1.89%) |
May 24, 2016 | 21.13 | 21.60 | 21.00 | 21.53 | 610,813 | +0.54(+2.55%) |
May 23, 2016 | 21.09 | 21.28 | 20.80 | 21.00 | 558,545 | -0.22(-1.02%) |
May 20, 2016 | 20.90 | 21.32 | 20.90 | 21.21 | 595,817 | +0.41(+1.96%) |
May 19, 2016 | 21.03 | 21.57 | 20.56 | 20.80 | 602,645 | -0.38(-1.77%) |
May 18, 2016 | 20.24 | 21.41 | 20.22 | 21.18 | 1,010,883 | +0.94(+4.62%) |
May 17, 2016 | 20.36 | 20.76 | 20.12 | 20.24 | 499,541 | -0.16(-0.78%) |
May 16, 2016 | 20.08 | 20.47 | 19.93 | 20.40 | 455,159 | +0.46(+2.28%) |
May 13, 2016 | 20.43 | 20.77 | 19.84 | 19.95 | 436,189 | -0.54(-2.65%) |
May 12, 2016 | 20.65 | 20.90 | 20.24 | 20.49 | 646,942 | +0.02(+0.08%) |
May 11, 2016 | 20.44 | 20.72 | 20.28 | 20.48 | 452,642 | +0.01(+0.04%) |
May 10, 2016 | 20.14 | 20.54 | 19.68 | 20.47 | 555,621 | +0.53(+2.65%) |
May 09, 2016 | 20.04 | 20.28 | 19.80 | 19.94 | 587,186 | +0.29(+1.46%) |
May 06, 2016 | 19.37 | 19.72 | 19.34 | 19.65 | 461,508 | +0.12(+0.61%) |
May 05, 2016 | 19.90 | 19.99 | 19.37 | 19.53 | 937,232 | -0.17(-0.85%) |
May 04, 2016 | 19.93 | 20.45 | 19.52 | 19.70 | 682,661 | -0.36(-1.79%) |
May 03, 2016 | 20.43 | 20.43 | 20.00 | 20.06 | 583,237 | -0.62(-3.02%) |
May 02, 2016 | 20.90 | 21.02 | 20.41 | 20.68 | 781,203 | -0.08(-0.38%) |
Apr 29, 2016 | 20.76 | 21.11 | 20.55 | 20.76 | 802,741 | -0.02(-0.08%) |
Apr 28, 2016 | 20.68 | 21.00 | 20.46 | 20.78 | 618,029 | -0.01(-0.04%) |
Apr 27, 2016 | 20.73 | 20.98 | 20.33 | 20.79 | 691,444 | -0.03(-0.15%) |
Apr 26, 2016 | 20.76 | 20.94 | 20.47 | 20.82 | 892,804 | +0.17(+0.81%) |
Apr 25, 2016 | 20.84 | 20.93 | 20.41 | 20.65 | 755,982 | -0.21(-1.00%) |
Apr 22, 2016 | 20.75 | 21.06 | 20.55 | 20.86 | 870,770 | +0.26(+1.24%) |
Apr 21, 2016 | 21.09 | 21.40 | 20.46 | 20.60 | 1,122,624 | -0.34(-1.60%) |
Apr 20, 2016 | 19.79 | 20.99 | 18.36 | 20.94 | 1,643,235 | +0.74(+3.68%) |
Apr 19, 2016 | 19.91 | 20.27 | 19.86 | 20.20 | 587,036 | +0.34(+1.73%) |
Apr 18, 2016 | 19.48 | 20.15 | 19.43 | 19.85 | 657,947 | +0.14(+0.69%) |
Apr 15, 2016 | 19.84 | 20.15 | 19.54 | 19.72 | 681,922 | -0.09(-0.44%) |
Apr 14, 2016 | 19.55 | 20.14 | 19.54 | 19.80 | 614,112 | +0.18(+0.94%) |
Apr 13, 2016 | 18.78 | 19.91 | 18.77 | 19.62 | 1,019,554 | +1.00(+5.37%) |
Apr 12, 2016 | 18.15 | 18.69 | 18.12 | 18.62 | 677,121 | +0.53(+2.92%) |
Apr 11, 2016 | 17.97 | 18.53 | 17.97 | 18.09 | 833,925 | +0.27(+1.53%) |
Apr 08, 2016 | 17.87 | 18.29 | 17.67 | 17.82 | 710,083 | +0.21(+1.18%) |
Apr 07, 2016 | 17.92 | 18.12 | 17.53 | 17.61 | 1,263,962 | -0.50(-2.78%) |
Apr 06, 2016 | 18.00 | 18.22 | 17.81 | 18.12 | 923,121 | +0.15(+0.85%) |
Apr 05, 2016 | 17.95 | 18.28 | 17.82 | 17.97 | 978,541 | -0.22(-1.19%) |
Apr 04, 2016 | 18.17 | 18.41 | 17.93 | 18.18 | 704,756 | +0.04(+0.22%) |