Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.75 | 20.99 | 20.70 | 20.99 | 10,924 | +0.21(+1.00%) |
Jun 29, 2016 | 20.49 | 20.84 | 20.49 | 20.78 | 20,490 | +0.46(+2.28%) |
Jun 28, 2016 | 20.00 | 20.32 | 20.00 | 20.32 | 39,461 | +0.48(+2.43%) |
Jun 27, 2016 | 20.27 | 20.41 | 19.74 | 19.84 | 101,837 | -0.58(-2.83%) |
Jun 24, 2016 | 20.41 | 20.77 | 20.39 | 20.41 | 35,468 | -0.82(-3.88%) |
Jun 23, 2016 | 21.10 | 21.25 | 21.07 | 21.24 | 35,420 | +0.25(+1.17%) |
Jun 22, 2016 | 20.98 | 21.10 | 20.96 | 20.99 | 113,052 | +0.00(+0.00%) |
Jun 21, 2016 | 21.03 | 21.04 | 20.89 | 20.99 | 80,947 | +0.03(+0.14%) |
Jun 20, 2016 | 21.03 | 21.15 | 20.96 | 20.96 | 11,681 | +0.11(+0.52%) |
Jun 17, 2016 | 20.87 | 20.88 | 20.85 | 20.85 | 4,258 | -0.07(-0.31%) |
Jun 16, 2016 | 20.75 | 20.92 | 20.61 | 20.92 | 37,518 | +0.01(+0.07%) |
Jun 15, 2016 | 20.85 | 21.02 | 20.85 | 20.91 | 30,312 | +0.07(+0.32%) |
Jun 14, 2016 | 20.82 | 20.91 | 20.73 | 20.84 | 17,208 | -0.09(-0.41%) |
Jun 13, 2016 | 21.02 | 21.11 | 20.92 | 20.92 | 2,844 | -0.17(-0.81%) |
Jun 10, 2016 | 21.20 | 21.21 | 21.06 | 21.10 | 4,851 | -0.39(-1.81%) |
Jun 09, 2016 | 21.40 | 21.55 | 21.40 | 21.48 | 12,206 | -0.05(-0.22%) |
Jun 08, 2016 | 21.48 | 21.55 | 21.45 | 21.53 | 16,685 | +0.02(+0.08%) |
Jun 07, 2016 | 21.51 | 21.56 | 21.47 | 21.51 | 27,818 | +0.03(+0.14%) |
Jun 06, 2016 | 21.30 | 21.50 | 21.30 | 21.48 | 10,253 | +0.19(+0.89%) |
Jun 03, 2016 | 21.32 | 21.38 | 21.18 | 21.29 | 11,632 | -0.09(-0.44%) |
Jun 02, 2016 | 21.17 | 21.42 | 21.17 | 21.39 | 168,210 | +0.14(+0.67%) |
Jun 01, 2016 | 21.06 | 21.29 | 21.06 | 21.25 | 21,143 | +0.02(+0.09%) |
May 31, 2016 | 21.23 | 21.38 | 21.17 | 21.23 | 73,763 | -0.04(-0.18%) |
May 27, 2016 | 21.09 | 21.27 | 21.27 | 21.27 | 38,144 | +0.14(+0.67%) |
May 26, 2016 | 21.14 | 21.29 | 21.07 | 21.12 | 34,663 | +0.03(+0.13%) |
May 25, 2016 | 20.97 | 21.14 | 20.97 | 21.10 | 12,697 | +0.20(+0.95%) |
May 24, 2016 | 20.75 | 20.92 | 20.73 | 20.90 | 11,772 | +0.30(+1.47%) |
May 23, 2016 | 20.57 | 20.71 | 20.57 | 20.59 | 30,471 | -0.02(-0.09%) |
May 20, 2016 | 20.45 | 20.66 | 20.45 | 20.61 | 46,435 | +0.17(+0.83%) |
May 19, 2016 | 20.38 | 20.44 | 20.29 | 20.44 | 12,439 | -0.09(-0.46%) |
May 18, 2016 | 20.45 | 20.68 | 20.45 | 20.54 | 14,473 | -0.01(-0.05%) |
May 17, 2016 | 20.55 | 20.73 | 20.49 | 20.55 | 10,054 | -0.09(-0.41%) |
May 16, 2016 | 20.35 | 20.67 | 20.35 | 20.63 | 18,322 | +0.23(+1.11%) |
May 13, 2016 | 20.43 | 20.58 | 20.36 | 20.40 | 8,491 | -0.15(-0.74%) |
May 12, 2016 | 20.69 | 20.69 | 20.45 | 20.56 | 13,177 | -0.11(-0.53%) |
May 11, 2016 | 20.75 | 20.77 | 20.66 | 20.67 | 13,564 | -0.22(-1.06%) |
May 10, 2016 | 20.64 | 20.89 | 20.64 | 20.89 | 29,884 | +0.24(+1.15%) |
May 09, 2016 | 20.54 | 20.71 | 20.54 | 20.65 | 10,504 | +0.09(+0.41%) |
May 06, 2016 | 20.50 | 20.58 | 20.43 | 20.57 | 24,874 | -0.02(-0.09%) |
May 05, 2016 | 20.64 | 20.69 | 20.57 | 20.58 | 19,907 | -0.03(-0.14%) |
May 04, 2016 | 20.63 | 20.74 | 20.54 | 20.61 | 12,976 | -0.12(-0.59%) |
May 03, 2016 | 20.70 | 20.82 | 20.65 | 20.74 | 39,502 | -0.27(-1.31%) |
May 02, 2016 | 20.99 | 21.04 | 20.92 | 21.01 | 29,140 | +0.07(+0.32%) |
Apr 29, 2016 | 21.00 | 21.06 | 20.84 | 20.94 | 7,327 | -0.07(-0.32%) |
Apr 28, 2016 | 21.26 | 21.30 | 21.01 | 21.01 | 26,493 | -0.31(-1.46%) |
Apr 27, 2016 | 21.23 | 21.32 | 21.17 | 21.32 | 14,083 | +0.11(+0.54%) |
Apr 26, 2016 | 21.14 | 21.23 | 21.12 | 21.21 | 35,265 | +0.12(+0.58%) |
Apr 25, 2016 | 21.15 | 21.15 | 21.03 | 21.09 | 24,440 | -0.11(-0.54%) |
Apr 22, 2016 | 21.20 | 21.22 | 21.09 | 21.20 | 34,060 | +0.08(+0.37%) |
Apr 21, 2016 | 21.26 | 21.29 | 21.10 | 21.12 | 1,808,576 | -0.12(-0.58%) |
Apr 20, 2016 | 21.10 | 21.32 | 21.10 | 21.25 | 58,365 | +0.14(+0.68%) |
Apr 19, 2016 | 21.07 | 21.17 | 21.00 | 21.10 | 45,087 | +0.02(+0.08%) |
Apr 18, 2016 | 20.95 | 21.09 | 20.95 | 21.09 | 10,394 | +0.06(+0.27%) |
Apr 15, 2016 | 20.99 | 21.06 | 20.99 | 21.03 | 81,085 | -0.04(-0.18%) |
Apr 14, 2016 | 21.08 | 21.13 | 21.07 | 21.07 | 10,775 | -0.03(-0.16%) |
Apr 13, 2016 | 20.85 | 21.11 | 20.85 | 21.10 | 19,085 | +0.31(+1.48%) |
Apr 12, 2016 | 20.68 | 20.80 | 20.68 | 20.79 | 8,246 | +0.13(+0.64%) |
Apr 11, 2016 | 20.72 | 20.85 | 20.66 | 20.66 | 10,906 | +0.02(+0.09%) |
Apr 08, 2016 | 20.73 | 20.79 | 20.63 | 20.64 | 7,073 | +0.02(+0.09%) |
Apr 07, 2016 | 20.79 | 20.79 | 20.53 | 20.62 | 8,150 | -0.27(-1.27%) |
Apr 06, 2016 | 20.55 | 20.89 | 20.55 | 20.89 | 23,768 | +0.30(+1.47%) |
Apr 05, 2016 | 20.70 | 20.70 | 20.57 | 20.58 | 15,723 | -0.27(-1.27%) |
Apr 04, 2016 | 20.95 | 21.00 | 20.85 | 20.85 | 14,563 | -0.12(-0.56%) |