Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.48 | 21.95 | 21.43 | 21.95 | 76,465 | +0.65(+3.05%) |
Jun 29, 2016 | 21.32 | 21.35 | 21.16 | 21.30 | 38,346 | +0.52(+2.48%) |
Jun 28, 2016 | 20.98 | 21.00 | 20.52 | 20.79 | 54,734 | +0.68(+3.36%) |
Jun 27, 2016 | 20.51 | 20.51 | 20.10 | 20.11 | 82,049 | -0.41(-2.00%) |
Jun 24, 2016 | 20.88 | 21.22 | 20.29 | 20.52 | 61,378 | -1.83(-8.19%) |
Jun 23, 2016 | 22.06 | 22.35 | 21.95 | 22.35 | 35,097 | +0.66(+3.04%) |
Jun 22, 2016 | 21.88 | 22.00 | 21.69 | 21.69 | 19,952 | -0.10(-0.46%) |
Jun 21, 2016 | 21.54 | 21.80 | 21.42 | 21.79 | 55,169 | +0.19(+0.88%) |
Jun 20, 2016 | 21.62 | 21.66 | 21.52 | 21.60 | 51,992 | +0.45(+2.13%) |
Jun 17, 2016 | 20.96 | 21.17 | 20.92 | 21.15 | 67,329 | +0.40(+1.93%) |
Jun 16, 2016 | 20.43 | 20.81 | 20.35 | 20.75 | 71,458 | -0.04(-0.19%) |
Jun 15, 2016 | 21.00 | 21.00 | 20.68 | 20.79 | 99,571 | +0.04(+0.19%) |
Jun 14, 2016 | 20.89 | 20.91 | 20.67 | 20.75 | 97,717 | -0.17(-0.81%) |
Jun 13, 2016 | 21.10 | 21.22 | 20.91 | 20.92 | 41,330 | -0.74(-3.42%) |
Jun 10, 2016 | 21.70 | 21.75 | 21.55 | 21.66 | 48,566 | -0.57(-2.56%) |
Jun 09, 2016 | 22.34 | 22.34 | 22.19 | 22.23 | 63,763 | -0.42(-1.85%) |
Jun 08, 2016 | 22.61 | 22.73 | 22.52 | 22.65 | 50,751 | -0.11(-0.48%) |
Jun 07, 2016 | 22.63 | 22.82 | 22.63 | 22.76 | 48,889 | +0.23(+1.02%) |
Jun 06, 2016 | 22.48 | 22.63 | 22.48 | 22.53 | 27,502 | +0.10(+0.45%) |
Jun 03, 2016 | 22.25 | 22.49 | 22.25 | 22.43 | 41,372 | +0.11(+0.49%) |
Jun 02, 2016 | 22.19 | 22.32 | 22.13 | 22.32 | 30,945 | -0.22(-0.98%) |
Jun 01, 2016 | 22.49 | 22.54 | 22.42 | 22.54 | 18,121 | +0.09(+0.40%) |
May 31, 2016 | 22.53 | 22.64 | 22.27 | 22.45 | 32,556 | -0.01(-0.04%) |
May 27, 2016 | 22.46 | 22.46 | 22.46 | 0 | +0.05(+0.22%) | |
May 26, 2016 | 22.37 | 22.45 | 22.35 | 22.41 | 37,610 | +0.18(+0.81%) |
May 25, 2016 | 22.27 | 22.37 | 22.19 | 22.23 | 17,555 | +0.17(+0.77%) |
May 24, 2016 | 21.98 | 22.12 | 21.98 | 22.06 | 22,538 | +0.34(+1.57%) |
May 23, 2016 | 21.82 | 21.82 | 21.65 | 21.72 | 29,153 | -0.05(-0.23%) |
May 20, 2016 | 21.75 | 21.83 | 21.73 | 21.77 | 36,637 | +0.14(+0.65%) |
May 19, 2016 | 21.77 | 21.80 | 21.58 | 21.63 | 130,112 | -0.18(-0.80%) |
May 18, 2016 | 21.65 | 22.05 | 21.59 | 21.80 | 66,907 | -0.11(-0.50%) |
May 17, 2016 | 22.05 | 22.14 | 21.89 | 21.91 | 33,545 | +0.13(+0.62%) |
May 16, 2016 | 21.76 | 21.82 | 21.74 | 21.78 | 45,666 | -0.02(-0.09%) |
May 13, 2016 | 21.79 | 21.88 | 21.70 | 21.80 | 25,415 | -0.10(-0.46%) |
May 12, 2016 | 22.43 | 22.45 | 21.78 | 21.90 | 57,638 | -0.53(-2.36%) |
May 11, 2016 | 22.39 | 22.50 | 22.34 | 22.43 | 32,632 | -0.04(-0.16%) |
May 10, 2016 | 22.45 | 22.48 | 22.37 | 22.46 | 57,210 | -0.07(-0.29%) |
May 09, 2016 | 22.47 | 22.54 | 22.41 | 22.53 | 37,861 | +0.44(+1.99%) |
May 06, 2016 | 22.20 | 22.21 | 22.03 | 22.09 | 14,563 | -0.14(-0.61%) |
May 05, 2016 | 22.30 | 22.34 | 22.18 | 22.23 | 286,225 | -0.22(-1.00%) |
May 04, 2016 | 22.63 | 22.63 | 22.36 | 22.45 | 44,585 | -0.21(-0.93%) |
May 03, 2016 | 22.79 | 22.79 | 22.50 | 22.66 | 62,284 | +0.19(+0.85%) |
May 02, 2016 | 22.34 | 22.47 | 22.27 | 22.47 | 35,263 | +0.14(+0.63%) |
Apr 29, 2016 | 22.17 | 22.34 | 22.05 | 22.33 | 609,178 | -0.27(-1.19%) |
Apr 28, 2016 | 22.78 | 22.80 | 22.53 | 22.60 | 18,709 | -0.10(-0.44%) |
Apr 27, 2016 | 22.69 | 22.75 | 22.56 | 22.70 | 28,557 | +0.01(+0.04%) |
Apr 26, 2016 | 22.90 | 22.95 | 22.69 | 22.69 | 43,811 | +0.08(+0.35%) |
Apr 25, 2016 | 22.88 | 22.91 | 22.61 | 22.61 | 24,910 | -1.46(-6.07%) |
Apr 22, 2016 | 23.95 | 24.09 | 23.76 | 24.07 | 19,795 | -0.03(-0.12%) |
Apr 21, 2016 | 24.34 | 24.43 | 23.82 | 24.10 | 78,493 | -0.31(-1.27%) |
Apr 20, 2016 | 24.50 | 24.53 | 24.35 | 24.41 | 48,967 | +0.01(+0.04%) |
Apr 19, 2016 | 24.34 | 24.47 | 24.29 | 24.40 | 21,535 | +0.34(+1.41%) |
Apr 18, 2016 | 23.79 | 24.10 | 23.79 | 24.06 | 38,687 | +0.11(+0.46%) |
Apr 15, 2016 | 23.99 | 24.09 | 23.83 | 23.95 | 19,989 | -0.21(-0.87%) |
Apr 14, 2016 | 24.20 | 24.22 | 23.99 | 24.16 | 36,638 | +0.27(+1.11%) |
Apr 13, 2016 | 23.94 | 23.94 | 23.75 | 23.89 | 16,236 | +0.34(+1.42%) |
Apr 12, 2016 | 23.30 | 23.56 | 23.25 | 23.56 | 35,306 | +0.49(+2.12%) |
Apr 11, 2016 | 23.05 | 23.18 | 22.97 | 23.07 | 51,919 | +0.22(+0.96%) |
Apr 08, 2016 | 22.98 | 22.98 | 22.85 | 22.85 | 21,205 | +0.29(+1.29%) |
Apr 07, 2016 | 22.59 | 22.63 | 22.45 | 22.56 | 19,938 | -0.10(-0.44%) |
Apr 06, 2016 | 22.56 | 22.85 | 22.44 | 22.66 | 17,301 | +0.09(+0.40%) |
Apr 05, 2016 | 22.55 | 22.70 | 22.55 | 22.57 | 20,670 | -0.23(-1.01%) |
Apr 04, 2016 | 22.96 | 23.00 | 22.68 | 22.80 | 34,089 | +0.04(+0.18%) |