Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.50 | 21.88 | 21.25 | 21.88 | 717,041 | +0.35(+1.63%) |
Jun 29, 2016 | 20.62 | 21.59 | 20.62 | 21.53 | 750,515 | +1.19(+5.85%) |
Jun 28, 2016 | 20.40 | 20.61 | 20.01 | 20.34 | 554,674 | +0.30(+1.50%) |
Jun 27, 2016 | 20.99 | 21.12 | 19.86 | 20.04 | 1,464,701 | -1.08(-5.11%) |
Jun 24, 2016 | 21.65 | 22.05 | 20.79 | 21.12 | 2,340,022 | -1.71(-7.49%) |
Jun 23, 2016 | 22.60 | 22.86 | 22.41 | 22.83 | 262,753 | +0.59(+2.65%) |
Jun 22, 2016 | 22.07 | 22.43 | 21.88 | 22.24 | 758,670 | +0.24(+1.09%) |
Jun 21, 2016 | 22.15 | 22.15 | 21.64 | 22.00 | 244,639 | -0.11(-0.50%) |
Jun 20, 2016 | 21.73 | 22.52 | 21.53 | 22.11 | 323,580 | +0.71(+3.32%) |
Jun 17, 2016 | 22.09 | 22.38 | 21.36 | 21.40 | 805,824 | -0.66(-2.99%) |
Jun 16, 2016 | 22.05 | 22.08 | 21.23 | 22.06 | 386,729 | -0.12(-0.54%) |
Jun 15, 2016 | 22.26 | 22.81 | 22.14 | 22.18 | 529,460 | -0.04(-0.18%) |
Jun 14, 2016 | 22.53 | 22.66 | 21.83 | 22.22 | 364,711 | -0.43(-1.90%) |
Jun 13, 2016 | 22.82 | 23.55 | 22.64 | 22.65 | 449,688 | -0.34(-1.48%) |
Jun 10, 2016 | 23.51 | 23.55 | 22.89 | 22.99 | 443,971 | -0.85(-3.57%) |
Jun 09, 2016 | 23.76 | 24.31 | 23.70 | 23.84 | 344,630 | -0.07(-0.29%) |
Jun 08, 2016 | 23.91 | 24.13 | 23.72 | 23.91 | 317,084 | +0.14(+0.59%) |
Jun 07, 2016 | 24.20 | 24.22 | 23.39 | 23.77 | 749,823 | -0.82(-3.33%) |
Jun 06, 2016 | 23.55 | 24.64 | 23.36 | 24.59 | 612,175 | +1.09(+4.64%) |
Jun 03, 2016 | 23.57 | 23.57 | 23.03 | 23.50 | 728,291 | -0.13(-0.55%) |
Jun 02, 2016 | 22.82 | 23.66 | 22.55 | 23.63 | 652,002 | +0.74(+3.23%) |
Jun 01, 2016 | 22.83 | 23.08 | 22.48 | 22.89 | 429,549 | -0.08(-0.35%) |
May 31, 2016 | 23.21 | 23.28 | 22.83 | 22.97 | 392,672 | -0.05(-0.22%) |
May 27, 2016 | 22.30 | 23.02 | 23.02 | 23.02 | 721,600 | +0.73(+3.28%) |
May 26, 2016 | 22.41 | 22.51 | 21.97 | 22.29 | 300,642 | -0.11(-0.49%) |
May 25, 2016 | 22.54 | 22.61 | 22.19 | 22.40 | 1,140,757 | -0.07(-0.31%) |
May 24, 2016 | 22.70 | 22.95 | 22.36 | 22.47 | 662,450 | -0.07(-0.31%) |
May 23, 2016 | 21.73 | 23.22 | 21.73 | 22.54 | 628,285 | +0.76(+3.49%) |
May 20, 2016 | 21.23 | 21.97 | 21.23 | 21.78 | 310,579 | +0.65(+3.08%) |
May 19, 2016 | 21.47 | 21.73 | 20.87 | 21.13 | 407,450 | -0.44(-2.04%) |
May 18, 2016 | 22.05 | 22.17 | 21.34 | 21.57 | 390,223 | -0.66(-2.95%) |
May 17, 2016 | 22.07 | 22.76 | 22.07 | 22.23 | 451,654 | +0.10(+0.43%) |
May 16, 2016 | 22.07 | 22.24 | 21.89 | 22.13 | 283,376 | +0.17(+0.77%) |
May 13, 2016 | 21.29 | 22.10 | 21.27 | 21.96 | 611,101 | +0.62(+2.91%) |
May 12, 2016 | 22.27 | 22.27 | 21.06 | 21.34 | 361,583 | -0.76(-3.44%) |
May 11, 2016 | 22.28 | 22.55 | 22.08 | 22.10 | 346,263 | -0.33(-1.47%) |
May 10, 2016 | 21.18 | 22.68 | 21.18 | 22.43 | 622,325 | +1.27(+6.00%) |
May 09, 2016 | 21.18 | 21.83 | 20.86 | 21.16 | 483,890 | +0.39(+1.88%) |
May 06, 2016 | 21.01 | 21.03 | 20.21 | 20.77 | 759,627 | -0.32(-1.52%) |
May 05, 2016 | 20.43 | 22.07 | 20.24 | 21.09 | 1,277,581 | +0.11(+0.52%) |
May 04, 2016 | 21.41 | 21.81 | 20.90 | 20.98 | 482,396 | -1.04(-4.72%) |
May 03, 2016 | 21.92 | 22.17 | 21.54 | 22.02 | 832,687 | -0.19(-0.86%) |
May 02, 2016 | 22.15 | 22.36 | 21.86 | 22.21 | 381,810 | +0.15(+0.68%) |
Apr 29, 2016 | 21.89 | 22.29 | 21.23 | 22.06 | 501,393 | +0.38(+1.75%) |
Apr 28, 2016 | 22.07 | 22.32 | 21.64 | 21.68 | 462,219 | -0.19(-0.87%) |
Apr 27, 2016 | 21.33 | 21.95 | 21.25 | 21.87 | 293,113 | +0.42(+1.96%) |
Apr 26, 2016 | 21.49 | 21.79 | 21.20 | 21.45 | 440,594 | +0.07(+0.33%) |
Apr 25, 2016 | 21.66 | 21.69 | 21.08 | 21.38 | 408,060 | -0.29(-1.34%) |
Apr 22, 2016 | 21.63 | 21.88 | 21.39 | 21.67 | 441,196 | -0.03(-0.14%) |
Apr 21, 2016 | 21.79 | 22.07 | 21.55 | 21.70 | 408,745 | -0.04(-0.18%) |
Apr 20, 2016 | 21.91 | 22.11 | 21.60 | 21.74 | 421,809 | -0.17(-0.78%) |
Apr 19, 2016 | 22.33 | 22.33 | 21.78 | 21.91 | 453,637 | -0.36(-1.62%) |
Apr 18, 2016 | 21.58 | 22.41 | 21.48 | 22.27 | 1,081,844 | +0.67(+3.10%) |
Apr 15, 2016 | 21.54 | 21.66 | 21.09 | 21.60 | 1,039,350 | +0.02(+0.09%) |
Apr 14, 2016 | 21.85 | 21.98 | 21.49 | 21.58 | 393,313 | -0.22(-1.01%) |
Apr 13, 2016 | 20.82 | 21.83 | 20.82 | 21.80 | 727,208 | +1.12(+5.42%) |
Apr 12, 2016 | 20.42 | 20.73 | 20.19 | 20.68 | 569,492 | +0.33(+1.62%) |
Apr 11, 2016 | 21.27 | 21.27 | 20.34 | 20.35 | 655,540 | -0.72(-3.42%) |
Apr 08, 2016 | 21.52 | 21.72 | 20.78 | 21.07 | 1,414,883 | -0.20(-0.94%) |
Apr 07, 2016 | 21.76 | 21.82 | 20.87 | 21.27 | 924,736 | -0.60(-2.74%) |
Apr 06, 2016 | 21.15 | 21.96 | 21.00 | 21.87 | 569,563 | +0.69(+3.26%) |
Apr 05, 2016 | 21.26 | 21.50 | 20.86 | 21.18 | 508,118 | -0.33(-1.53%) |
Apr 04, 2016 | 22.47 | 22.49 | 21.49 | 21.51 | 442,519 | -0.89(-3.97%) |