Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.92 | 20.01 | 19.82 | 19.90 | 1,951 | +0.14(+0.72%) |
Jun 29, 2016 | 19.81 | 19.81 | 19.71 | 19.76 | 2,781 | +0.29(+1.47%) |
Jun 28, 2016 | 19.41 | 19.52 | 19.36 | 19.48 | 4,666 | +0.37(+1.95%) |
Jun 27, 2016 | 19.41 | 19.47 | 19.08 | 19.10 | 17,643 | -0.88(-4.40%) |
Jun 24, 2016 | 20.00 | 20.14 | 19.75 | 19.98 | 14,821 | -0.66(-3.17%) |
Jun 23, 2016 | 20.68 | 20.71 | 20.59 | 20.64 | 12,299 | +0.42(+2.09%) |
Jun 22, 2016 | 20.43 | 20.45 | 20.22 | 20.22 | 6,500 | -0.19(-0.91%) |
Jun 21, 2016 | 20.33 | 20.44 | 20.33 | 20.40 | 4,154 | -0.02(-0.11%) |
Jun 20, 2016 | 20.59 | 20.59 | 20.42 | 20.42 | 4,163 | +0.13(+0.65%) |
Jun 17, 2016 | 20.24 | 20.29 | 20.15 | 20.29 | 2,777 | +0.07(+0.34%) |
Jun 16, 2016 | 19.99 | 20.22 | 19.86 | 20.22 | 10,599 | +0.01(+0.04%) |
Jun 15, 2016 | 20.25 | 20.31 | 20.21 | 20.21 | 12,681 | +0.03(+0.17%) |
Jun 14, 2016 | 21.04 | 21.49 | 20.04 | 20.18 | 17,176 | -0.04(-0.21%) |
Jun 13, 2016 | 20.47 | 20.61 | 20.22 | 20.22 | 11,228 | -0.73(-3.49%) |
Jun 10, 2016 | 21.13 | 21.28 | 20.52 | 20.96 | 6,287 | +0.09(+0.45%) |
Jun 09, 2016 | 20.67 | 20.87 | 20.63 | 20.86 | 8,070 | -0.18(-0.84%) |
Jun 08, 2016 | 21.16 | 21.16 | 20.92 | 21.04 | 7,870 | +0.02(+0.11%) |
Jun 07, 2016 | 21.00 | 21.04 | 20.94 | 21.01 | 11,200 | +0.08(+0.37%) |
Jun 06, 2016 | 20.80 | 20.94 | 20.73 | 20.94 | 12,332 | +0.37(+1.82%) |
Jun 03, 2016 | 20.56 | 20.63 | 20.56 | 20.56 | 840 | +0.22(+1.06%) |
Jun 02, 2016 | 20.29 | 20.43 | 20.27 | 20.35 | 9,638 | +0.14(+0.68%) |
Jun 01, 2016 | 20.31 | 20.32 | 20.10 | 20.21 | 6,258 | -0.07(-0.32%) |
May 31, 2016 | 20.33 | 20.33 | 20.22 | 20.28 | 2,260 | +0.01(+0.05%) |
May 27, 2016 | 20.33 | 20.27 | 20.27 | 20.27 | 1,057 | -0.06(-0.29%) |
May 26, 2016 | 20.41 | 20.43 | 20.28 | 20.33 | 9,077 | +0.05(+0.25%) |
May 25, 2016 | 20.28 | 20.33 | 20.21 | 20.27 | 5,274 | +0.25(+1.24%) |
May 24, 2016 | 19.87 | 20.18 | 19.81 | 20.03 | 4,408 | +0.13(+0.64%) |
May 23, 2016 | 19.82 | 19.92 | 19.82 | 19.90 | 6,018 | +0.22(+1.11%) |
May 20, 2016 | 19.66 | 19.74 | 19.66 | 19.68 | 2,671 | +0.07(+0.36%) |
May 19, 2016 | 19.57 | 19.69 | 19.46 | 19.61 | 19,893 | +0.17(+0.90%) |
May 18, 2016 | 19.60 | 19.60 | 19.44 | 19.44 | 3,471 | -0.23(-1.19%) |
May 17, 2016 | 19.61 | 19.87 | 19.61 | 19.67 | 4,207 | -0.02(-0.09%) |
May 16, 2016 | 19.59 | 19.75 | 19.59 | 19.69 | 3,416 | +0.13(+0.67%) |
May 13, 2016 | 19.62 | 19.62 | 19.52 | 19.56 | 8,920 | -0.21(-1.05%) |
May 12, 2016 | 19.87 | 20.00 | 19.71 | 19.76 | 2,181 | +0.15(+0.76%) |
May 11, 2016 | 19.53 | 19.61 | 19.52 | 19.61 | 1,569 | +0.10(+0.52%) |
May 10, 2016 | 19.38 | 19.54 | 19.28 | 19.51 | 3,448 | +0.22(+1.13%) |
May 09, 2016 | 19.36 | 19.46 | 19.29 | 19.29 | 1,648 | -0.09(-0.45%) |
May 06, 2016 | 19.36 | 19.48 | 19.35 | 19.38 | 2,173 | -0.06(-0.32%) |
May 05, 2016 | 19.54 | 19.58 | 19.44 | 19.44 | 3,304 | -0.16(-0.81%) |
May 04, 2016 | 19.76 | 19.76 | 19.51 | 19.60 | 2,927 | -0.15(-0.78%) |
May 03, 2016 | 20.26 | 20.26 | 19.73 | 19.76 | 41,264 | -0.28(-1.40%) |
May 02, 2016 | 20.08 | 20.08 | 19.79 | 20.04 | 26,192 | +0.12(+0.62%) |
Apr 29, 2016 | 19.95 | 19.95 | 19.70 | 19.91 | 21,804 | -0.11(-0.57%) |
Apr 28, 2016 | 19.91 | 20.03 | 19.91 | 20.03 | 914 | +0.02(+0.08%) |
Apr 27, 2016 | 20.00 | 20.01 | 19.89 | 20.01 | 6,470 | +0.11(+0.56%) |
Apr 26, 2016 | 19.92 | 19.92 | 19.79 | 19.90 | 2,790 | +0.10(+0.52%) |
Apr 25, 2016 | 19.88 | 19.88 | 19.71 | 19.80 | 3,461 | -0.05(-0.27%) |
Apr 22, 2016 | 19.86 | 19.92 | 19.80 | 19.85 | 12,400 | +0.08(+0.40%) |
Apr 21, 2016 | 20.03 | 20.03 | 19.77 | 19.77 | 5,902 | -0.23(-1.16%) |
Apr 20, 2016 | 19.83 | 20.00 | 19.83 | 20.00 | 5,774 | +0.33(+1.67%) |
Apr 19, 2016 | 19.38 | 19.68 | 19.38 | 19.68 | 4,103 | +0.38(+1.97%) |
Apr 18, 2016 | 19.15 | 19.30 | 19.13 | 19.30 | 3,793 | +0.19(+0.99%) |
Apr 15, 2016 | 19.00 | 19.11 | 19.00 | 19.11 | 1,492 | +0.01(+0.08%) |
Apr 14, 2016 | 19.26 | 19.26 | 19.03 | 19.09 | 2,853 | -0.07(-0.36%) |
Apr 13, 2016 | 19.03 | 19.16 | 19.03 | 19.16 | 3,791 | +0.26(+1.40%) |
Apr 12, 2016 | 18.72 | 18.94 | 18.72 | 18.90 | 1,393 | +0.26(+1.37%) |
Apr 11, 2016 | 18.74 | 18.83 | 18.64 | 18.64 | 2,796 | -0.19(-0.99%) |
Apr 08, 2016 | 18.84 | 18.87 | 18.83 | 18.83 | 5,135 | +0.26(+1.42%) |
Apr 07, 2016 | 18.60 | 18.61 | 18.56 | 18.56 | 2,659 | -0.12(-0.64%) |
Apr 06, 2016 | 18.57 | 18.70 | 18.47 | 18.68 | 29,985 | +0.09(+0.50%) |
Apr 05, 2016 | 18.61 | 18.64 | 18.39 | 18.59 | 12,484 | -0.15(-0.81%) |
Apr 04, 2016 | 18.79 | 18.79 | 18.74 | 18.74 | 1,244 | -0.20(-1.07%) |