Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.49 | 23.68 | 23.39 | 23.61 | 248,602 | +0.20(+0.85%) |
Jun 29, 2016 | 23.30 | 23.45 | 23.27 | 23.41 | 454,935 | +0.53(+2.33%) |
Jun 28, 2016 | 22.77 | 22.89 | 22.71 | 22.88 | 601,380 | +0.62(+2.79%) |
Jun 27, 2016 | 22.40 | 22.40 | 22.05 | 22.26 | 590,859 | -0.13(-0.60%) |
Jun 24, 2016 | 22.59 | 22.96 | 22.33 | 22.39 | 2,213,760 | -1.49(-6.25%) |
Jun 23, 2016 | 23.61 | 23.91 | 23.55 | 23.89 | 442,293 | +0.63(+2.69%) |
Jun 22, 2016 | 23.41 | 23.45 | 23.25 | 23.26 | 796,603 | -0.01(-0.06%) |
Jun 21, 2016 | 23.18 | 23.36 | 23.08 | 23.27 | 372,361 | +0.21(+0.90%) |
Jun 20, 2016 | 23.07 | 23.21 | 23.07 | 23.07 | 210,630 | +0.45(+1.97%) |
Jun 17, 2016 | 22.60 | 22.67 | 22.48 | 22.62 | 165,195 | +0.10(+0.44%) |
Jun 16, 2016 | 22.27 | 22.53 | 22.09 | 22.52 | 239,140 | -0.09(-0.38%) |
Jun 15, 2016 | 22.60 | 22.83 | 22.59 | 22.61 | 251,664 | +0.14(+0.62%) |
Jun 14, 2016 | 22.53 | 22.62 | 22.33 | 22.47 | 299,021 | -0.10(-0.44%) |
Jun 13, 2016 | 22.55 | 22.76 | 22.46 | 22.57 | 217,711 | -0.20(-0.90%) |
Jun 10, 2016 | 22.96 | 22.96 | 22.72 | 22.77 | 282,815 | -0.54(-2.33%) |
Jun 09, 2016 | 23.31 | 23.39 | 23.25 | 23.31 | 215,695 | -0.34(-1.45%) |
Jun 08, 2016 | 23.60 | 23.69 | 23.56 | 23.66 | 273,964 | +0.24(+1.02%) |
Jun 07, 2016 | 23.31 | 23.45 | 23.31 | 23.42 | 372,805 | +0.22(+0.97%) |
Jun 06, 2016 | 23.00 | 23.21 | 23.00 | 23.19 | 332,222 | +0.31(+1.36%) |
Jun 03, 2016 | 22.73 | 22.94 | 22.62 | 22.88 | 250,479 | +0.43(+1.91%) |
Jun 02, 2016 | 22.27 | 22.47 | 22.20 | 22.45 | 208,795 | +0.18(+0.80%) |
Jun 01, 2016 | 22.22 | 22.33 | 22.16 | 22.27 | 544,582 | -0.01(-0.03%) |
May 31, 2016 | 22.33 | 22.47 | 22.24 | 22.28 | 341,797 | -0.03(-0.15%) |
May 27, 2016 | 22.42 | 22.31 | 22.31 | 22.31 | 192,085 | -0.10(-0.44%) |
May 26, 2016 | 22.47 | 22.49 | 22.31 | 22.41 | 254,843 | +0.15(+0.65%) |
May 25, 2016 | 22.20 | 22.34 | 22.20 | 22.27 | 183,437 | +0.24(+1.11%) |
May 24, 2016 | 21.95 | 22.06 | 21.95 | 22.02 | 118,250 | +0.19(+0.85%) |
May 23, 2016 | 21.80 | 21.94 | 21.80 | 21.84 | 250,215 | -0.09(-0.42%) |
May 20, 2016 | 21.90 | 21.99 | 21.88 | 21.93 | 319,207 | +0.23(+1.07%) |
May 19, 2016 | 21.75 | 21.76 | 21.59 | 21.70 | 194,743 | -0.23(-1.06%) |
May 18, 2016 | 21.96 | 22.25 | 21.84 | 21.93 | 308,341 | -0.18(-0.81%) |
May 17, 2016 | 22.14 | 22.27 | 22.06 | 22.11 | 227,674 | -0.11(-0.51%) |
May 16, 2016 | 22.22 | 22.34 | 22.22 | 22.22 | 271,471 | +0.20(+0.93%) |
May 13, 2016 | 22.23 | 22.31 | 21.98 | 22.02 | 324,894 | -0.42(-1.89%) |
May 12, 2016 | 22.61 | 22.62 | 22.37 | 22.44 | 346,782 | -0.06(-0.26%) |
May 11, 2016 | 22.49 | 22.62 | 22.39 | 22.50 | 326,872 | +0.01(+0.06%) |
May 10, 2016 | 22.26 | 22.49 | 22.26 | 22.49 | 177,152 | +0.40(+1.80%) |
May 09, 2016 | 22.40 | 22.40 | 22.02 | 22.09 | 216,135 | -0.41(-1.82%) |
May 06, 2016 | 22.42 | 22.63 | 22.32 | 22.50 | 603,453 | -0.03(-0.12%) |
May 05, 2016 | 22.77 | 22.81 | 22.46 | 22.53 | 385,959 | -0.01(-0.06%) |
May 04, 2016 | 22.82 | 22.82 | 22.53 | 22.54 | 224,705 | -0.49(-2.12%) |
May 03, 2016 | 23.31 | 23.31 | 23.02 | 23.03 | 572,081 | -0.70(-2.95%) |
May 02, 2016 | 23.80 | 23.80 | 23.65 | 23.73 | 429,391 | -0.09(-0.39%) |
Apr 29, 2016 | 23.93 | 24.00 | 23.73 | 23.82 | 1,090,351 | -0.09(-0.39%) |
Apr 28, 2016 | 23.89 | 24.15 | 23.88 | 23.91 | 229,698 | -0.17(-0.69%) |
Apr 27, 2016 | 23.80 | 24.11 | 23.75 | 24.08 | 255,239 | +0.15(+0.64%) |
Apr 26, 2016 | 23.82 | 23.95 | 23.74 | 23.93 | 328,345 | +0.24(+1.03%) |
Apr 25, 2016 | 23.83 | 23.83 | 23.65 | 23.68 | 183,553 | -0.20(-0.83%) |
Apr 22, 2016 | 23.97 | 24.08 | 23.80 | 23.88 | 231,402 | -0.12(-0.50%) |
Apr 21, 2016 | 24.17 | 24.19 | 23.97 | 24.00 | 513,366 | -0.27(-1.12%) |
Apr 20, 2016 | 24.05 | 24.37 | 24.02 | 24.27 | 333,377 | +0.15(+0.60%) |
Apr 19, 2016 | 23.91 | 24.20 | 23.91 | 24.13 | 746,761 | +0.46(+1.93%) |
Apr 18, 2016 | 23.44 | 23.74 | 23.39 | 23.67 | 471,168 | +0.14(+0.59%) |
Apr 15, 2016 | 23.63 | 23.66 | 23.53 | 23.53 | 303,046 | -0.14(-0.59%) |
Apr 14, 2016 | 23.76 | 23.76 | 23.64 | 23.67 | 218,413 | -0.13(-0.56%) |
Apr 13, 2016 | 23.77 | 23.83 | 23.72 | 23.80 | 245,883 | +0.41(+1.75%) |
Apr 12, 2016 | 23.06 | 23.43 | 22.96 | 23.39 | 167,324 | +0.46(+1.99%) |
Apr 11, 2016 | 23.01 | 23.12 | 22.93 | 22.94 | 323,484 | +0.30(+1.34%) |
Apr 08, 2016 | 22.61 | 22.70 | 22.57 | 22.63 | 171,800 | +0.56(+2.55%) |
Apr 07, 2016 | 22.22 | 22.27 | 22.02 | 22.07 | 260,205 | -0.48(-2.11%) |
Apr 06, 2016 | 22.19 | 22.55 | 22.14 | 22.55 | 239,875 | +0.27(+1.22%) |
Apr 05, 2016 | 22.37 | 22.43 | 22.25 | 22.27 | 245,202 | -0.45(-1.98%) |
Apr 04, 2016 | 22.97 | 22.97 | 22.70 | 22.72 | 113,062 | -0.30(-1.29%) |