Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.57 | 21.35 | 20.51 | 21.33 | 130,537 | +0.78(+3.81%) |
Jun 29, 2016 | 20.27 | 20.59 | 20.27 | 20.54 | 69,641 | +0.49(+2.43%) |
Jun 28, 2016 | 19.98 | 20.22 | 19.85 | 20.06 | 88,766 | +0.23(+1.18%) |
Jun 27, 2016 | 20.12 | 20.16 | 19.79 | 19.82 | 114,261 | -0.55(-2.70%) |
Jun 24, 2016 | 19.97 | 20.40 | 19.91 | 20.37 | 496,734 | -0.21(-1.01%) |
Jun 23, 2016 | 20.40 | 20.62 | 20.38 | 20.58 | 59,523 | +0.29(+1.42%) |
Jun 22, 2016 | 20.52 | 20.52 | 20.15 | 20.29 | 77,842 | -0.15(-0.75%) |
Jun 21, 2016 | 20.51 | 20.57 | 20.17 | 20.44 | 99,009 | +0.20(+0.98%) |
Jun 20, 2016 | 20.29 | 20.52 | 20.25 | 20.25 | 44,964 | +0.10(+0.49%) |
Jun 17, 2016 | 20.53 | 20.53 | 20.08 | 20.15 | 222,748 | -0.41(-1.97%) |
Jun 16, 2016 | 20.44 | 20.63 | 20.18 | 20.55 | 70,260 | +0.09(+0.44%) |
Jun 15, 2016 | 20.42 | 20.68 | 20.39 | 20.46 | 64,413 | +0.06(+0.31%) |
Jun 14, 2016 | 20.37 | 20.63 | 20.34 | 20.40 | 65,278 | -0.03(-0.13%) |
Jun 13, 2016 | 20.71 | 20.77 | 20.33 | 20.43 | 55,755 | -0.33(-1.61%) |
Jun 10, 2016 | 20.95 | 21.07 | 20.67 | 20.76 | 48,376 | -0.23(-1.07%) |
Jun 09, 2016 | 21.06 | 21.12 | 20.87 | 20.98 | 47,777 | -0.09(-0.43%) |
Jun 08, 2016 | 21.07 | 21.20 | 20.95 | 21.07 | 37,805 | +0.01(+0.04%) |
Jun 07, 2016 | 21.17 | 21.21 | 20.96 | 21.07 | 28,921 | -0.06(-0.30%) |
Jun 06, 2016 | 21.03 | 21.24 | 20.91 | 21.13 | 41,393 | +0.05(+0.26%) |
Jun 03, 2016 | 21.29 | 21.37 | 21.03 | 21.07 | 36,586 | -0.35(-1.64%) |
Jun 02, 2016 | 21.40 | 21.51 | 21.40 | 21.43 | 70,412 | +0.13(+0.59%) |
Jun 01, 2016 | 21.07 | 21.32 | 21.00 | 21.30 | 68,577 | +0.10(+0.47%) |
May 31, 2016 | 20.99 | 21.38 | 20.88 | 21.20 | 91,707 | +0.30(+1.42%) |
May 27, 2016 | 20.58 | 20.90 | 20.90 | 20.90 | 322,551 | +0.28(+1.35%) |
May 26, 2016 | 20.77 | 20.81 | 20.59 | 20.62 | 66,353 | -0.08(-0.39%) |
May 25, 2016 | 20.92 | 21.06 | 20.68 | 20.71 | 66,062 | -0.23(-1.12%) |
May 24, 2016 | 20.83 | 21.06 | 20.43 | 20.94 | 340,822 | +0.23(+1.09%) |
May 23, 2016 | 20.98 | 21.02 | 20.68 | 20.71 | 73,405 | -0.32(-1.50%) |
May 20, 2016 | 20.87 | 21.23 | 20.79 | 21.03 | 52,428 | +0.22(+1.04%) |
May 19, 2016 | 20.94 | 20.94 | 20.62 | 20.81 | 75,122 | -0.15(-0.73%) |
May 18, 2016 | 21.00 | 21.11 | 20.82 | 20.97 | 70,801 | -0.06(-0.30%) |
May 17, 2016 | 21.18 | 21.61 | 20.95 | 21.03 | 322,455 | -0.21(-0.98%) |
May 16, 2016 | 21.16 | 21.43 | 21.06 | 21.24 | 89,422 | +0.05(+0.21%) |
May 13, 2016 | 21.12 | 21.34 | 21.07 | 21.19 | 42,636 | -0.03(-0.13%) |
May 12, 2016 | 21.16 | 21.49 | 20.99 | 21.22 | 80,006 | +0.06(+0.30%) |
May 11, 2016 | 21.34 | 21.42 | 20.99 | 21.16 | 65,124 | -0.19(-0.91%) |
May 10, 2016 | 21.47 | 21.66 | 21.29 | 21.35 | 47,377 | -0.10(-0.46%) |
May 09, 2016 | 21.26 | 21.54 | 21.13 | 21.45 | 104,605 | +0.12(+0.55%) |
May 06, 2016 | 21.07 | 21.43 | 21.02 | 21.33 | 57,168 | +0.22(+1.02%) |
May 05, 2016 | 21.36 | 21.40 | 21.12 | 21.12 | 112,485 | -0.16(-0.76%) |
May 04, 2016 | 21.27 | 21.62 | 21.23 | 21.28 | 95,848 | -0.10(-0.46%) |
May 03, 2016 | 21.49 | 21.54 | 21.03 | 21.38 | 256,793 | -0.40(-1.82%) |
May 02, 2016 | 22.09 | 22.09 | 21.60 | 21.77 | 180,108 | -0.21(-0.94%) |
Apr 29, 2016 | 22.25 | 22.28 | 21.98 | 21.98 | 70,360 | -0.38(-1.69%) |
Apr 28, 2016 | 22.07 | 22.38 | 22.07 | 22.36 | 126,316 | +0.13(+0.61%) |
Apr 27, 2016 | 21.80 | 22.44 | 21.80 | 22.22 | 173,435 | +0.35(+1.60%) |
Apr 26, 2016 | 21.59 | 22.13 | 21.12 | 21.87 | 403,560 | +0.52(+2.44%) |
Apr 25, 2016 | 20.96 | 21.46 | 20.85 | 21.35 | 130,569 | +0.33(+1.58%) |
Apr 22, 2016 | 20.69 | 21.37 | 20.46 | 21.02 | 398,622 | +1.03(+5.18%) |
Apr 21, 2016 | 19.89 | 20.16 | 19.84 | 19.98 | 63,706 | +0.04(+0.18%) |
Apr 20, 2016 | 20.00 | 20.21 | 19.77 | 19.95 | 99,496 | -0.13(-0.67%) |
Apr 19, 2016 | 20.01 | 20.22 | 19.85 | 20.08 | 72,677 | +0.04(+0.22%) |
Apr 18, 2016 | 19.53 | 20.04 | 19.50 | 20.04 | 194,543 | +0.38(+1.92%) |
Apr 15, 2016 | 19.90 | 19.97 | 19.52 | 19.66 | 272,112 | -0.35(-1.75%) |
Apr 14, 2016 | 20.11 | 20.13 | 19.96 | 20.01 | 42,226 | -0.06(-0.31%) |
Apr 13, 2016 | 19.88 | 20.14 | 19.76 | 20.07 | 96,214 | +0.23(+1.18%) |
Apr 12, 2016 | 19.37 | 20.01 | 19.18 | 19.84 | 218,762 | +0.46(+2.37%) |
Apr 11, 2016 | 19.46 | 19.75 | 19.32 | 19.38 | 146,362 | +0.01(+0.05%) |
Apr 08, 2016 | 19.31 | 19.43 | 19.19 | 19.37 | 79,398 | +0.13(+0.70%) |
Apr 07, 2016 | 19.30 | 19.50 | 19.12 | 19.24 | 62,087 | -0.20(-1.02%) |
Apr 06, 2016 | 19.45 | 19.53 | 19.22 | 19.43 | 60,660 | -0.05(-0.28%) |
Apr 05, 2016 | 19.58 | 19.72 | 19.39 | 19.49 | 126,615 | -0.18(-0.91%) |
Apr 04, 2016 | 19.54 | 19.74 | 19.30 | 19.67 | 136,849 | +0.14(+0.74%) |