Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.42 | 19.50 | 19.26 | 19.42 | 714,762 | -0.05(-0.24%) |
Jun 29, 2016 | 19.28 | 19.49 | 19.24 | 19.47 | 1,089,282 | +0.12(+0.62%) |
Jun 28, 2016 | 19.32 | 19.40 | 19.27 | 19.35 | 463,095 | -0.02(-0.10%) |
Jun 27, 2016 | 19.49 | 19.49 | 19.31 | 19.37 | 1,659,187 | -0.53(-2.64%) |
Jun 24, 2016 | 19.74 | 19.93 | 19.72 | 19.89 | 1,346,712 | -0.50(-2.44%) |
Jun 23, 2016 | 20.36 | 20.44 | 20.26 | 20.39 | 484,673 | +0.20(+0.98%) |
Jun 22, 2016 | 20.22 | 20.26 | 20.15 | 20.19 | 317,265 | -0.01(-0.07%) |
Jun 21, 2016 | 20.12 | 20.23 | 20.09 | 20.21 | 781,559 | +0.07(+0.37%) |
Jun 20, 2016 | 20.10 | 20.14 | 20.07 | 20.13 | 454,986 | +0.23(+1.16%) |
Jun 17, 2016 | 19.83 | 19.97 | 19.82 | 19.90 | 1,039,012 | +0.10(+0.51%) |
Jun 16, 2016 | 19.75 | 19.84 | 19.63 | 19.80 | 993,520 | -0.08(-0.42%) |
Jun 15, 2016 | 19.93 | 19.99 | 19.83 | 19.88 | 1,138,359 | -0.08(-0.42%) |
Jun 14, 2016 | 19.84 | 19.98 | 19.82 | 19.97 | 526,134 | +0.03(+0.14%) |
Jun 13, 2016 | 19.99 | 20.05 | 19.94 | 19.94 | 821,089 | -0.13(-0.64%) |
Jun 10, 2016 | 20.04 | 20.10 | 19.96 | 20.07 | 605,091 | -0.07(-0.37%) |
Jun 09, 2016 | 20.11 | 20.17 | 20.08 | 20.14 | 708,719 | -0.14(-0.68%) |
Jun 08, 2016 | 20.32 | 20.34 | 20.25 | 20.28 | 885,540 | -0.09(-0.45%) |
Jun 07, 2016 | 20.36 | 20.37 | 20.33 | 20.37 | 328,182 | -0.05(-0.23%) |
Jun 06, 2016 | 20.35 | 20.46 | 20.34 | 20.42 | 851,891 | +0.12(+0.59%) |
Jun 03, 2016 | 20.33 | 20.38 | 20.29 | 20.30 | 1,234,925 | -0.28(-1.35%) |
Jun 02, 2016 | 20.65 | 20.65 | 20.54 | 20.57 | 456,204 | -0.17(-0.80%) |
Jun 01, 2016 | 20.69 | 20.77 | 20.60 | 20.74 | 633,448 | -0.07(-0.35%) |
May 31, 2016 | 20.99 | 21.00 | 20.76 | 20.81 | 707,351 | -0.03(-0.13%) |
May 27, 2016 | 20.84 | 20.84 | 20.84 | 20.84 | 578,881 | -0.01(-0.04%) |
May 26, 2016 | 20.87 | 20.87 | 20.77 | 20.85 | 412,632 | -0.08(-0.40%) |
May 25, 2016 | 20.85 | 20.96 | 20.81 | 20.93 | 201,385 | +0.07(+0.35%) |
May 24, 2016 | 20.85 | 20.96 | 20.82 | 20.86 | 164,662 | +0.08(+0.40%) |
May 23, 2016 | 20.78 | 20.85 | 20.72 | 20.78 | 540,984 | -0.07(-0.35%) |
May 20, 2016 | 20.89 | 20.92 | 20.78 | 20.85 | 446,076 | +0.01(+0.04%) |
May 19, 2016 | 20.91 | 20.91 | 20.81 | 20.84 | 563,687 | -0.08(-0.40%) |
May 18, 2016 | 20.73 | 21.02 | 20.71 | 20.93 | 895,661 | +0.29(+1.39%) |
May 17, 2016 | 20.65 | 20.65 | 20.56 | 20.64 | 372,034 | -0.02(-0.09%) |
May 16, 2016 | 20.59 | 20.69 | 20.59 | 20.66 | 455,743 | +0.11(+0.54%) |
May 13, 2016 | 20.62 | 20.66 | 20.49 | 20.55 | 515,187 | -0.14(-0.67%) |
May 12, 2016 | 20.75 | 20.75 | 20.67 | 20.69 | 713,341 | +0.08(+0.40%) |
May 11, 2016 | 20.71 | 20.75 | 20.55 | 20.60 | 328,542 | -0.13(-0.62%) |
May 10, 2016 | 20.71 | 20.75 | 20.68 | 20.73 | 710,947 | +0.00(+0.00%) |
May 09, 2016 | 20.78 | 20.80 | 20.71 | 20.73 | 256,335 | -0.06(-0.27%) |
May 06, 2016 | 20.72 | 20.81 | 20.72 | 20.79 | 734,704 | +0.09(+0.45%) |
May 05, 2016 | 20.85 | 20.91 | 20.69 | 20.69 | 157,652 | -0.17(-0.80%) |
May 04, 2016 | 20.89 | 20.98 | 20.85 | 20.86 | 110,621 | -0.09(-0.44%) |
May 03, 2016 | 20.97 | 20.98 | 20.85 | 20.95 | 1,144,231 | -0.24(-1.13%) |
May 02, 2016 | 21.08 | 21.22 | 21.05 | 21.19 | 872,735 | +0.17(+0.79%) |
Apr 29, 2016 | 21.17 | 21.22 | 20.98 | 21.03 | 264,367 | -0.05(-0.22%) |
Apr 28, 2016 | 21.20 | 21.23 | 21.05 | 21.07 | 3,154,966 | -0.10(-0.48%) |
Apr 27, 2016 | 21.26 | 21.29 | 21.11 | 21.17 | 777,431 | -0.19(-0.91%) |
Apr 26, 2016 | 21.29 | 21.40 | 21.29 | 21.37 | 417,766 | +0.09(+0.43%) |
Apr 25, 2016 | 21.24 | 21.28 | 21.17 | 21.28 | 331,316 | +0.08(+0.39%) |
Apr 22, 2016 | 21.10 | 21.21 | 21.10 | 21.19 | 904,172 | +0.06(+0.26%) |
Apr 21, 2016 | 21.17 | 21.19 | 21.07 | 21.14 | 631,652 | +0.12(+0.57%) |
Apr 20, 2016 | 20.71 | 21.03 | 20.66 | 21.02 | 1,267,474 | +0.26(+1.24%) |
Apr 19, 2016 | 20.74 | 20.86 | 20.72 | 20.76 | 1,043,717 | +0.06(+0.27%) |
Apr 18, 2016 | 20.70 | 20.81 | 20.69 | 20.70 | 462,230 | +0.06(+0.27%) |
Apr 15, 2016 | 20.72 | 20.72 | 20.58 | 20.65 | 1,204,004 | -0.15(-0.71%) |
Apr 14, 2016 | 20.78 | 20.84 | 20.72 | 20.80 | 1,532,271 | +0.08(+0.40%) |
Apr 13, 2016 | 20.81 | 20.84 | 20.67 | 20.71 | 1,006,861 | -0.08(-0.40%) |
Apr 12, 2016 | 20.76 | 20.83 | 20.68 | 20.80 | 804,488 | +0.18(+0.85%) |
Apr 11, 2016 | 20.70 | 20.74 | 20.58 | 20.62 | 809,111 | +0.02(+0.09%) |
Apr 08, 2016 | 20.58 | 20.66 | 20.56 | 20.60 | 263,147 | +0.11(+0.54%) |
Apr 07, 2016 | 20.58 | 20.60 | 20.45 | 20.49 | 794,400 | -0.21(-1.02%) |
Apr 06, 2016 | 20.69 | 20.80 | 20.67 | 20.70 | 616,643 | +0.10(+0.49%) |
Apr 05, 2016 | 20.63 | 20.65 | 20.57 | 20.60 | 648,290 | -0.21(-1.02%) |
Apr 04, 2016 | 20.81 | 20.89 | 20.79 | 20.81 | 794,493 | -0.02(-0.09%) |