Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.77 | 20.79 | 20.77 | 20.78 | 12,645 | -0.13(-0.63%) |
Jun 29, 2016 | 20.91 | 20.91 | 20.91 | 20.91 | 163 | +0.31(+1.50%) |
Jun 28, 2016 | 20.64 | 20.64 | 20.60 | 20.60 | 2,967 | -0.08(-0.37%) |
Jun 27, 2016 | 20.67 | 20.75 | 20.67 | 20.68 | 1,531 | -0.14(-0.69%) |
Jun 24, 2016 | 20.95 | 20.95 | 20.81 | 20.82 | 18,555 | -0.15(-0.72%) |
Jun 23, 2016 | 20.93 | 20.97 | 20.89 | 20.97 | 3,653 | +0.20(+0.98%) |
Jun 21, 2016 | 20.80 | 20.95 | 20.77 | 20.77 | 1 | +0.05(+0.22%) |
Jun 20, 2016 | 20.72 | 20.73 | 20.72 | 20.73 | 1,200 | -0.07(-0.35%) |
Jun 17, 2016 | 20.74 | 20.87 | 20.72 | 20.80 | 5,858 | +0.07(+0.34%) |
Jun 16, 2016 | 20.82 | 20.83 | 20.73 | 20.73 | 4,205 | -0.03(-0.13%) |
Jun 15, 2016 | 20.78 | 20.82 | 20.75 | 20.75 | 1,445 | -0.00(-0.00%) |
Jun 14, 2016 | 20.75 | 20.76 | 20.75 | 20.75 | 1,230 | -0.01(-0.04%) |
Jun 13, 2016 | 20.79 | 20.80 | 20.75 | 20.76 | 4,607 | +0.02(+0.08%) |
Jun 10, 2016 | 20.75 | 20.75 | 20.75 | 20.75 | 2,013 | +0.06(+0.30%) |
Jun 09, 2016 | 20.60 | 20.70 | 20.49 | 20.68 | 8,139 | -0.06(-0.30%) |
Jun 08, 2016 | 20.81 | 20.81 | 20.66 | 20.74 | 15,115 | +0.05(+0.26%) |
Jun 07, 2016 | 20.70 | 20.70 | 20.67 | 20.69 | 2,082 | +0.03(+0.16%) |
Jun 06, 2016 | 20.59 | 20.87 | 20.59 | 20.66 | 19,858 | +0.00(+0.00%) |
Jun 03, 2016 | 20.57 | 20.73 | 20.57 | 20.66 | 24,108 | +0.03(+0.13%) |
Jun 02, 2016 | 20.68 | 20.70 | 20.63 | 20.63 | 6,953 | -0.01(-0.04%) |
Jun 01, 2016 | 20.62 | 20.75 | 20.62 | 20.64 | 8,900 | -0.02(-0.11%) |
May 31, 2016 | 20.59 | 20.66 | 20.50 | 20.66 | 1,213 | +0.05(+0.25%) |
May 27, 2016 | 20.66 | 20.61 | 20.61 | 20.61 | 4,198 | -0.00(-0.01%) |
May 26, 2016 | 20.61 | 20.67 | 20.61 | 20.61 | 3,412 | +0.00(+0.00%) |
May 25, 2016 | 20.52 | 20.71 | 20.52 | 20.61 | 4,664 | +0.02(+0.09%) |
May 24, 2016 | 20.67 | 20.86 | 20.59 | 20.59 | 30,798 | +0.02(+0.09%) |
May 23, 2016 | 20.58 | 20.64 | 20.56 | 20.58 | 12,580 | -0.02(-0.09%) |
May 20, 2016 | 20.67 | 20.70 | 20.59 | 20.59 | 21,716 | +0.08(+0.39%) |
May 19, 2016 | 20.69 | 20.84 | 20.52 | 20.52 | 55,105 | -0.15(-0.72%) |
May 18, 2016 | 20.69 | 20.69 | 20.50 | 20.67 | 35,949 | +0.07(+0.34%) |
May 17, 2016 | 20.49 | 20.60 | 20.49 | 20.59 | 19,351 | +0.10(+0.47%) |
May 16, 2016 | 20.50 | 20.61 | 20.50 | 20.50 | 13,635 | +0.00(+0.00%) |
May 13, 2016 | 20.52 | 20.56 | 20.50 | 20.50 | 5,872 | -0.01(-0.03%) |
May 12, 2016 | 20.58 | 20.58 | 20.50 | 20.50 | 7,119 | -0.06(-0.27%) |
May 11, 2016 | 20.57 | 20.72 | 20.56 | 20.56 | 39,239 | +0.07(+0.34%) |
May 10, 2016 | 20.67 | 20.74 | 20.49 | 20.49 | 74,330 | -0.14(-0.66%) |
May 09, 2016 | 20.67 | 20.69 | 20.54 | 20.62 | 12,273 | -0.02(-0.11%) |
May 06, 2016 | 20.56 | 20.79 | 20.40 | 20.65 | 64,538 | +0.05(+0.26%) |
May 05, 2016 | 20.54 | 20.82 | 20.52 | 20.59 | 96,074 | -0.02(-0.09%) |
May 04, 2016 | 20.70 | 20.70 | 20.56 | 20.61 | 44,017 | -0.10(-0.47%) |
May 03, 2016 | 20.67 | 20.84 | 20.56 | 20.71 | 60,990 | +0.18(+0.86%) |
May 02, 2016 | 20.60 | 20.62 | 20.53 | 20.53 | 22,723 | -0.10(-0.47%) |
Apr 29, 2016 | 20.47 | 20.71 | 20.45 | 20.63 | 63,467 | +0.11(+0.51%) |
Apr 28, 2016 | 20.43 | 20.62 | 20.19 | 20.52 | 19,345 | +0.12(+0.60%) |
Apr 27, 2016 | 20.41 | 20.41 | 20.36 | 20.40 | 17,628 | +0.03(+0.13%) |
Apr 26, 2016 | 20.43 | 20.43 | 20.33 | 20.37 | 3,437 | +0.01(+0.04%) |
Apr 25, 2016 | 20.40 | 20.49 | 20.37 | 20.37 | 5,693 | -0.13(-0.65%) |
Apr 22, 2016 | 20.45 | 20.57 | 20.36 | 20.50 | 9,387 | +0.15(+0.75%) |
Apr 21, 2016 | 20.42 | 20.52 | 20.35 | 20.35 | 8,954 | -0.03(-0.15%) |
Apr 20, 2016 | 20.43 | 20.43 | 20.36 | 20.38 | 12,676 | -0.04(-0.19%) |
Apr 19, 2016 | 20.43 | 20.62 | 20.38 | 20.42 | 28,969 | -0.03(-0.13%) |
Apr 18, 2016 | 20.46 | 20.53 | 20.35 | 20.45 | 53,719 | -0.03(-0.13%) |
Apr 15, 2016 | 20.38 | 20.63 | 20.28 | 20.47 | 42,749 | +0.06(+0.30%) |
Apr 14, 2016 | 20.36 | 20.46 | 20.36 | 20.41 | 33,302 | +0.02(+0.09%) |
Apr 13, 2016 | 20.45 | 20.48 | 20.30 | 20.39 | 67,176 | +0.09(+0.43%) |
Apr 12, 2016 | 20.30 | 20.34 | 20.24 | 20.30 | 43,015 | +0.01(+0.04%) |
Apr 11, 2016 | 20.30 | 20.56 | 20.27 | 20.30 | 61,983 | +0.01(+0.04%) |
Apr 08, 2016 | 20.29 | 20.33 | 20.22 | 20.29 | 37,897 | -0.04(-0.17%) |
Apr 07, 2016 | 20.25 | 20.57 | 20.23 | 20.32 | 90,828 | +0.08(+0.39%) |
Apr 06, 2016 | 20.07 | 20.26 | 20.07 | 20.24 | 18,938 | +0.04(+0.17%) |
Apr 05, 2016 | 20.29 | 20.31 | 20.20 | 20.21 | 30,007 | -0.19(-0.95%) |
Apr 04, 2016 | 20.27 | 20.49 | 20.20 | 20.40 | 20,779 | +0.15(+0.74%) |