Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.64 | 21.71 | 21.50 | 21.68 | 476,211 | -0.03(-0.14%) |
Jun 29, 2016 | 21.63 | 21.79 | 21.61 | 21.71 | 456,374 | +0.14(+0.67%) |
Jun 28, 2016 | 21.41 | 21.60 | 21.38 | 21.57 | 782,499 | +0.36(+1.68%) |
Jun 27, 2016 | 21.78 | 21.78 | 21.11 | 21.21 | 521,094 | -0.34(-1.57%) |
Jun 24, 2016 | 21.54 | 21.75 | 21.54 | 21.55 | 424,439 | -0.60(-2.70%) |
Jun 23, 2016 | 21.99 | 22.15 | 21.97 | 22.15 | 441,309 | +0.36(+1.66%) |
Jun 22, 2016 | 21.88 | 21.95 | 21.79 | 21.79 | 195,676 | -0.10(-0.47%) |
Jun 21, 2016 | 21.87 | 21.99 | 21.81 | 21.89 | 753,917 | +0.44(+2.07%) |
Jun 20, 2016 | 21.62 | 21.65 | 21.44 | 21.45 | 285,907 | +0.11(+0.52%) |
Jun 17, 2016 | 21.27 | 21.42 | 21.20 | 21.34 | 252,022 | +0.14(+0.66%) |
Jun 16, 2016 | 21.04 | 21.23 | 20.93 | 21.20 | 373,419 | +0.21(+1.02%) |
Jun 15, 2016 | 20.95 | 21.08 | 20.95 | 20.98 | 272,389 | +0.22(+1.07%) |
Jun 14, 2016 | 20.80 | 20.85 | 20.65 | 20.76 | 245,449 | -0.16(-0.74%) |
Jun 13, 2016 | 20.99 | 21.14 | 20.89 | 20.92 | 274,360 | -0.17(-0.81%) |
Jun 10, 2016 | 21.23 | 21.23 | 21.03 | 21.09 | 176,409 | -0.27(-1.28%) |
Jun 09, 2016 | 21.45 | 21.45 | 21.33 | 21.36 | 218,823 | -0.17(-0.79%) |
Jun 08, 2016 | 21.55 | 21.58 | 21.49 | 21.53 | 178,123 | +0.00(+0.00%) |
Jun 07, 2016 | 21.59 | 21.64 | 21.52 | 21.53 | 242,529 | -0.01(-0.07%) |
Jun 06, 2016 | 21.41 | 21.60 | 21.41 | 21.54 | 219,971 | +0.27(+1.25%) |
Jun 03, 2016 | 21.21 | 21.31 | 21.16 | 21.28 | 297,029 | -0.03(-0.14%) |
Jun 02, 2016 | 21.18 | 21.31 | 21.13 | 21.31 | 337,978 | -0.06(-0.28%) |
Jun 01, 2016 | 21.34 | 21.38 | 21.31 | 21.37 | 152,049 | +0.06(+0.28%) |
May 31, 2016 | 21.33 | 21.38 | 21.22 | 21.31 | 254,533 | +0.21(+0.98%) |
May 27, 2016 | 21.05 | 21.10 | 21.10 | 21.10 | 194,028 | +0.01(+0.04%) |
May 26, 2016 | 21.04 | 21.11 | 21.00 | 21.09 | 425,801 | -0.04(-0.17%) |
May 25, 2016 | 21.02 | 21.16 | 21.02 | 21.13 | 270,314 | +0.11(+0.53%) |
May 24, 2016 | 20.89 | 21.07 | 20.86 | 21.02 | 428,386 | +0.21(+1.03%) |
May 23, 2016 | 20.83 | 20.90 | 20.80 | 20.80 | 378,496 | +0.05(+0.25%) |
May 20, 2016 | 20.72 | 20.83 | 20.69 | 20.75 | 245,131 | +0.20(+0.97%) |
May 19, 2016 | 20.58 | 20.59 | 20.45 | 20.55 | 269,571 | -0.23(-1.10%) |
May 18, 2016 | 20.80 | 20.93 | 20.72 | 20.78 | 441,977 | +0.07(+0.36%) |
May 17, 2016 | 20.85 | 20.87 | 20.65 | 20.71 | 467,718 | -0.24(-1.13%) |
May 16, 2016 | 20.82 | 21.00 | 20.82 | 20.95 | 418,859 | +0.38(+1.87%) |
May 13, 2016 | 20.65 | 20.68 | 20.52 | 20.56 | 375,184 | -0.18(-0.89%) |
May 12, 2016 | 20.86 | 20.93 | 20.66 | 20.75 | 382,565 | +0.04(+0.18%) |
May 11, 2016 | 20.81 | 20.91 | 20.64 | 20.71 | 319,368 | -0.24(-1.16%) |
May 10, 2016 | 20.80 | 20.97 | 20.78 | 20.95 | 302,627 | +0.48(+2.35%) |
May 09, 2016 | 20.59 | 20.64 | 20.44 | 20.47 | 339,959 | -0.21(-1.04%) |
May 06, 2016 | 20.63 | 20.72 | 20.55 | 20.69 | 479,150 | +0.06(+0.29%) |
May 05, 2016 | 20.55 | 20.63 | 20.53 | 20.63 | 426,723 | +0.10(+0.47%) |
May 04, 2016 | 20.57 | 20.67 | 20.50 | 20.53 | 486,780 | -0.15(-0.71%) |
May 03, 2016 | 20.76 | 20.83 | 20.59 | 20.68 | 285,640 | -0.26(-1.23%) |
May 02, 2016 | 20.85 | 20.95 | 20.79 | 20.94 | 385,841 | +0.31(+1.50%) |
Apr 29, 2016 | 20.78 | 20.79 | 20.58 | 20.63 | 454,650 | -0.10(-0.46%) |
Apr 28, 2016 | 21.02 | 21.11 | 20.72 | 20.72 | 413,936 | -0.66(-3.11%) |
Apr 27, 2016 | 21.32 | 21.42 | 21.29 | 21.39 | 298,159 | -0.07(-0.34%) |
Apr 26, 2016 | 22.07 | 22.08 | 21.39 | 21.46 | 734,515 | -1.06(-4.72%) |
Apr 25, 2016 | 22.51 | 22.58 | 22.40 | 22.53 | 323,038 | -0.10(-0.46%) |
Apr 22, 2016 | 22.56 | 22.66 | 22.47 | 22.63 | 273,343 | +0.16(+0.72%) |
Apr 21, 2016 | 22.63 | 22.64 | 22.44 | 22.47 | 184,816 | -0.27(-1.20%) |
Apr 20, 2016 | 22.72 | 22.84 | 22.65 | 22.74 | 248,157 | +0.00(+0.00%) |
Apr 19, 2016 | 22.64 | 22.78 | 22.60 | 22.74 | 462,812 | +0.42(+1.89%) |
Apr 18, 2016 | 22.12 | 22.35 | 22.12 | 22.32 | 291,806 | +0.24(+1.10%) |
Apr 15, 2016 | 22.14 | 22.17 | 22.03 | 22.08 | 205,457 | -0.13(-0.60%) |
Apr 14, 2016 | 22.27 | 22.30 | 22.20 | 22.21 | 281,876 | +0.09(+0.40%) |
Apr 13, 2016 | 21.96 | 22.13 | 21.95 | 22.12 | 245,162 | +0.44(+2.04%) |
Apr 12, 2016 | 21.59 | 21.74 | 21.51 | 21.68 | 231,680 | +0.26(+1.21%) |
Apr 11, 2016 | 21.52 | 21.59 | 21.39 | 21.42 | 250,256 | +0.01(+0.07%) |
Apr 08, 2016 | 21.43 | 21.51 | 21.31 | 21.40 | 472,657 | +0.42(+2.01%) |
Apr 07, 2016 | 21.19 | 21.19 | 20.90 | 20.98 | 215,986 | -0.30(-1.42%) |
Apr 06, 2016 | 21.14 | 21.31 | 21.03 | 21.29 | 237,267 | +0.21(+0.98%) |
Apr 05, 2016 | 21.13 | 21.17 | 21.03 | 21.08 | 1,222,865 | -0.27(-1.28%) |
Apr 04, 2016 | 21.51 | 21.53 | 21.31 | 21.35 | 225,346 | -0.21(-0.96%) |