Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.79 | 20.85 | 20.59 | 20.81 | 7,896,645 | +0.12(+0.57%) |
Jun 29, 2016 | 20.53 | 20.73 | 20.50 | 20.69 | 3,624,538 | +0.33(+1.63%) |
Jun 28, 2016 | 20.31 | 20.36 | 20.19 | 20.36 | 2,476,154 | +0.31(+1.52%) |
Jun 27, 2016 | 20.30 | 20.31 | 19.90 | 20.05 | 2,836,764 | -0.44(-2.15%) |
Jun 24, 2016 | 20.38 | 20.78 | 20.24 | 20.49 | 4,424,533 | -0.77(-3.63%) |
Jun 23, 2016 | 21.21 | 21.33 | 21.18 | 21.26 | 3,133,302 | +0.34(+1.62%) |
Jun 22, 2016 | 21.06 | 21.11 | 20.91 | 20.93 | 2,930,939 | -0.08(-0.38%) |
Jun 21, 2016 | 20.99 | 21.07 | 20.86 | 21.01 | 1,493,780 | +0.02(+0.08%) |
Jun 20, 2016 | 21.05 | 21.11 | 20.95 | 20.99 | 3,680,230 | +0.29(+1.38%) |
Jun 17, 2016 | 20.70 | 20.84 | 20.65 | 20.70 | 2,118,991 | +0.17(+0.82%) |
Jun 16, 2016 | 20.42 | 20.57 | 20.20 | 20.53 | 2,506,103 | -0.10(-0.49%) |
Jun 15, 2016 | 20.63 | 20.80 | 20.60 | 20.63 | 3,347,174 | -0.07(-0.33%) |
Jun 14, 2016 | 20.86 | 20.96 | 20.65 | 20.70 | 2,925,109 | -0.27(-1.29%) |
Jun 13, 2016 | 20.93 | 21.14 | 20.93 | 20.97 | 2,502,458 | -0.13(-0.60%) |
Jun 10, 2016 | 21.34 | 21.39 | 21.02 | 21.10 | 2,117,369 | -0.36(-1.69%) |
Jun 09, 2016 | 21.43 | 21.51 | 21.36 | 21.46 | 2,564,164 | -0.16(-0.74%) |
Jun 08, 2016 | 21.86 | 21.91 | 21.58 | 21.62 | 1,907,187 | +0.02(+0.08%) |
Jun 07, 2016 | 21.46 | 21.64 | 21.42 | 21.60 | 3,499,242 | +0.22(+1.02%) |
Jun 06, 2016 | 21.18 | 21.43 | 21.18 | 21.38 | 2,208,268 | +0.29(+1.36%) |
Jun 03, 2016 | 20.97 | 21.16 | 20.93 | 21.10 | 3,418,543 | +0.37(+1.79%) |
Jun 02, 2016 | 20.53 | 20.77 | 20.52 | 20.73 | 1,333,240 | +0.06(+0.29%) |
Jun 01, 2016 | 20.53 | 20.70 | 20.44 | 20.67 | 3,348,615 | +0.05(+0.24%) |
May 31, 2016 | 20.78 | 20.90 | 20.58 | 20.62 | 10,105,714 | -0.21(-1.01%) |
May 27, 2016 | 20.74 | 20.83 | 20.83 | 20.83 | 2,452,666 | +0.00(+0.01%) |
May 26, 2016 | 21.00 | 21.03 | 20.77 | 20.83 | 2,985,589 | +0.10(+0.48%) |
May 25, 2016 | 20.47 | 20.78 | 20.46 | 20.73 | 3,295,507 | +0.38(+1.86%) |
May 24, 2016 | 20.32 | 20.57 | 20.31 | 20.35 | 3,078,397 | +0.03(+0.17%) |
May 23, 2016 | 20.31 | 20.42 | 20.17 | 20.31 | 1,888,296 | -0.03(-0.17%) |
May 20, 2016 | 20.31 | 20.42 | 20.26 | 20.35 | 3,712,421 | +0.12(+0.58%) |
May 19, 2016 | 20.10 | 20.23 | 19.95 | 20.23 | 4,725,330 | -0.15(-0.74%) |
May 18, 2016 | 20.49 | 20.70 | 20.31 | 20.38 | 8,293,393 | -0.29(-1.43%) |
May 17, 2016 | 20.56 | 20.80 | 20.51 | 20.68 | 5,604,804 | +0.04(+0.20%) |
May 16, 2016 | 20.51 | 20.69 | 20.50 | 20.63 | 2,520,253 | +0.30(+1.49%) |
May 13, 2016 | 20.41 | 20.53 | 20.30 | 20.33 | 3,482,945 | -0.23(-1.11%) |
May 12, 2016 | 20.71 | 20.79 | 20.36 | 20.56 | 3,800,016 | +0.06(+0.29%) |
May 11, 2016 | 20.50 | 20.61 | 20.36 | 20.50 | 3,313,129 | +0.08(+0.41%) |
May 10, 2016 | 20.11 | 20.46 | 20.11 | 20.42 | 5,499,034 | +0.37(+1.85%) |
May 09, 2016 | 20.17 | 20.20 | 19.95 | 20.05 | 3,016,435 | -0.32(-1.57%) |
May 06, 2016 | 20.20 | 20.46 | 20.17 | 20.36 | 3,751,382 | +0.03(+0.12%) |
May 05, 2016 | 20.57 | 20.60 | 20.25 | 20.34 | 3,932,076 | -0.01(-0.04%) |
May 04, 2016 | 20.53 | 20.60 | 20.23 | 20.35 | 3,326,524 | -0.40(-1.91%) |
May 03, 2016 | 20.95 | 21.00 | 20.63 | 20.74 | 4,689,944 | -0.52(-2.46%) |
May 02, 2016 | 21.49 | 21.49 | 21.18 | 21.27 | 3,230,957 | -0.13(-0.59%) |
Apr 29, 2016 | 21.33 | 21.49 | 21.27 | 21.39 | 3,431,898 | +0.12(+0.55%) |
Apr 28, 2016 | 21.20 | 21.49 | 21.06 | 21.27 | 3,183,290 | +0.07(+0.32%) |
Apr 27, 2016 | 21.16 | 21.26 | 20.99 | 21.21 | 2,249,440 | +0.10(+0.48%) |
Apr 26, 2016 | 21.05 | 21.17 | 21.00 | 21.11 | 2,762,396 | +0.14(+0.68%) |
Apr 25, 2016 | 21.07 | 21.07 | 20.90 | 20.96 | 5,439,956 | -0.14(-0.68%) |
Apr 22, 2016 | 21.06 | 21.26 | 21.01 | 21.11 | 2,191,629 | +0.11(+0.52%) |
Apr 21, 2016 | 21.17 | 21.20 | 20.92 | 21.00 | 2,499,625 | -0.16(-0.76%) |
Apr 20, 2016 | 21.00 | 21.30 | 20.98 | 21.16 | 2,488,152 | +0.12(+0.56%) |
Apr 19, 2016 | 20.85 | 21.06 | 20.80 | 21.04 | 2,663,888 | +0.45(+2.17%) |
Apr 18, 2016 | 20.21 | 20.62 | 20.15 | 20.59 | 3,279,849 | +0.18(+0.87%) |
Apr 15, 2016 | 20.41 | 20.47 | 20.30 | 20.42 | 1,618,753 | -0.07(-0.33%) |
Apr 14, 2016 | 20.58 | 20.58 | 20.41 | 20.48 | 2,328,955 | -0.05(-0.25%) |
Apr 13, 2016 | 20.50 | 20.62 | 20.42 | 20.53 | 2,800,652 | +0.08(+0.41%) |
Apr 12, 2016 | 20.06 | 20.53 | 20.02 | 20.45 | 3,271,385 | +0.47(+2.36%) |
Apr 11, 2016 | 19.94 | 20.13 | 19.94 | 19.98 | 1,224,751 | +0.19(+0.94%) |
Apr 08, 2016 | 19.72 | 19.89 | 19.51 | 19.79 | 3,358,641 | +0.40(+2.09%) |
Apr 07, 2016 | 19.46 | 19.51 | 19.28 | 19.39 | 2,727,710 | -0.22(-1.12%) |
Apr 06, 2016 | 19.44 | 19.62 | 19.31 | 19.61 | 4,987,044 | +0.17(+0.87%) |
Apr 05, 2016 | 19.35 | 19.47 | 19.30 | 19.44 | 986,637 | -0.20(-1.03%) |
Apr 04, 2016 | 19.85 | 19.89 | 19.58 | 19.64 | 1,920,966 | -0.24(-1.23%) |