Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.15 | 22.34 | 21.81 | 22.14 | 1,910,578 | +0.42(+1.91%) |
Jun 29, 2016 | 21.38 | 21.82 | 21.27 | 21.72 | 585,881 | +0.58(+2.75%) |
Jun 28, 2016 | 20.66 | 21.17 | 20.50 | 21.14 | 650,342 | +0.66(+3.24%) |
Jun 27, 2016 | 20.54 | 20.64 | 20.31 | 20.48 | 598,303 | -0.31(-1.49%) |
Jun 24, 2016 | 20.93 | 21.26 | 20.77 | 20.79 | 590,352 | -1.07(-4.90%) |
Jun 23, 2016 | 21.88 | 21.93 | 21.75 | 21.86 | 505,795 | +0.22(+1.01%) |
Jun 22, 2016 | 21.78 | 21.88 | 21.62 | 21.64 | 315,343 | -0.11(-0.52%) |
Jun 21, 2016 | 21.97 | 22.00 | 21.72 | 21.75 | 566,571 | -0.20(-0.93%) |
Jun 20, 2016 | 21.92 | 22.23 | 21.86 | 21.96 | 470,803 | +0.21(+0.97%) |
Jun 17, 2016 | 21.66 | 21.79 | 21.49 | 21.75 | 358,820 | +0.13(+0.59%) |
Jun 16, 2016 | 21.62 | 21.67 | 21.33 | 21.62 | 254,179 | -0.19(-0.87%) |
Jun 15, 2016 | 21.89 | 22.00 | 21.76 | 21.81 | 403,232 | -0.03(-0.14%) |
Jun 14, 2016 | 21.86 | 22.07 | 21.76 | 21.84 | 462,953 | -0.08(-0.38%) |
Jun 13, 2016 | 22.25 | 22.48 | 21.89 | 21.92 | 429,505 | -0.49(-2.19%) |
Jun 10, 2016 | 22.56 | 22.68 | 22.33 | 22.41 | 572,390 | -0.42(-1.82%) |
Jun 09, 2016 | 22.79 | 22.87 | 22.66 | 22.83 | 426,879 | -0.09(-0.40%) |
Jun 08, 2016 | 23.14 | 23.29 | 22.83 | 22.92 | 477,510 | -0.13(-0.56%) |
Jun 07, 2016 | 22.77 | 23.11 | 22.71 | 23.05 | 1,370,299 | +0.24(+1.06%) |
Jun 06, 2016 | 22.77 | 22.91 | 22.71 | 22.80 | 612,486 | +0.08(+0.37%) |
Jun 03, 2016 | 22.71 | 22.86 | 22.56 | 22.72 | 632,881 | +0.08(+0.37%) |
Jun 02, 2016 | 22.63 | 22.82 | 22.54 | 22.64 | 631,312 | -0.01(-0.03%) |
Jun 01, 2016 | 22.40 | 22.68 | 22.37 | 22.65 | 410,734 | +0.13(+0.57%) |
May 31, 2016 | 22.76 | 22.76 | 22.35 | 22.52 | 664,691 | -0.34(-1.49%) |
May 27, 2016 | 22.44 | 22.86 | 22.86 | 22.86 | 529,253 | +0.39(+1.71%) |
May 26, 2016 | 22.55 | 22.68 | 22.40 | 22.47 | 345,098 | +0.11(+0.51%) |
May 25, 2016 | 22.19 | 22.57 | 22.13 | 22.36 | 391,696 | +0.20(+0.92%) |
May 24, 2016 | 21.90 | 22.17 | 21.90 | 22.15 | 865,755 | +0.28(+1.28%) |
May 23, 2016 | 21.99 | 22.14 | 21.87 | 21.88 | 245,405 | -0.09(-0.41%) |
May 20, 2016 | 21.77 | 22.09 | 21.72 | 21.97 | 478,577 | +0.26(+1.22%) |
May 19, 2016 | 21.90 | 22.02 | 21.37 | 21.70 | 565,215 | -0.29(-1.30%) |
May 18, 2016 | 21.84 | 22.21 | 21.70 | 21.99 | 583,234 | +0.05(+0.24%) |
May 17, 2016 | 21.93 | 22.02 | 21.74 | 21.94 | 515,972 | +0.04(+0.17%) |
May 16, 2016 | 22.02 | 22.06 | 21.64 | 21.90 | 769,803 | -0.11(-0.48%) |
May 13, 2016 | 22.21 | 22.22 | 21.85 | 22.00 | 499,380 | -0.32(-1.41%) |
May 12, 2016 | 22.45 | 22.50 | 22.08 | 22.32 | 611,004 | +0.07(+0.30%) |
May 11, 2016 | 22.85 | 22.93 | 22.25 | 22.25 | 846,493 | -0.69(-3.01%) |
May 10, 2016 | 22.50 | 22.98 | 22.50 | 22.94 | 1,176,058 | +0.50(+2.24%) |
May 09, 2016 | 22.62 | 22.64 | 22.33 | 22.44 | 829,302 | -0.19(-0.83%) |
May 06, 2016 | 23.06 | 23.17 | 22.36 | 22.63 | 1,098,080 | -0.55(-2.36%) |
May 05, 2016 | 23.28 | 23.99 | 23.02 | 23.17 | 2,530,413 | +0.53(+2.32%) |
May 04, 2016 | 23.11 | 23.11 | 22.30 | 22.65 | 753,192 | -0.57(-2.46%) |
May 03, 2016 | 23.24 | 23.51 | 23.02 | 23.22 | 892,225 | -0.24(-1.02%) |
May 02, 2016 | 23.41 | 23.56 | 23.17 | 23.46 | 1,198,927 | +0.16(+0.68%) |
Apr 29, 2016 | 23.29 | 23.44 | 22.93 | 23.30 | 791,142 | +0.07(+0.32%) |
Apr 28, 2016 | 23.58 | 23.75 | 23.20 | 23.23 | 447,481 | -0.39(-1.65%) |
Apr 27, 2016 | 23.65 | 23.78 | 23.33 | 23.62 | 522,812 | -0.06(-0.25%) |
Apr 26, 2016 | 23.31 | 23.89 | 23.31 | 23.68 | 536,465 | +0.44(+1.87%) |
Apr 25, 2016 | 22.92 | 23.24 | 22.68 | 23.24 | 511,884 | +0.28(+1.21%) |
Apr 22, 2016 | 23.13 | 23.38 | 22.84 | 22.96 | 396,903 | -0.02(-0.10%) |
Apr 21, 2016 | 22.99 | 23.43 | 22.93 | 22.99 | 727,907 | +0.11(+0.46%) |
Apr 20, 2016 | 22.98 | 23.23 | 22.76 | 22.88 | 857,752 | -0.12(-0.52%) |
Apr 19, 2016 | 23.02 | 23.19 | 22.79 | 23.00 | 713,081 | +0.13(+0.56%) |
Apr 18, 2016 | 22.78 | 23.08 | 22.72 | 22.87 | 712,563 | -0.02(-0.10%) |
Apr 15, 2016 | 22.69 | 22.99 | 22.63 | 22.90 | 601,965 | +0.11(+0.49%) |
Apr 14, 2016 | 22.70 | 22.96 | 22.63 | 22.78 | 582,169 | +0.08(+0.36%) |
Apr 13, 2016 | 22.70 | 22.85 | 22.47 | 22.70 | 470,305 | +0.18(+0.80%) |
Apr 12, 2016 | 22.43 | 22.84 | 22.42 | 22.52 | 755,490 | +0.05(+0.23%) |
Apr 11, 2016 | 22.40 | 22.66 | 22.31 | 22.47 | 772,321 | +0.25(+1.15%) |
Apr 08, 2016 | 22.71 | 22.84 | 22.12 | 22.21 | 1,184,987 | -0.29(-1.30%) |
Apr 07, 2016 | 22.63 | 22.90 | 22.37 | 22.51 | 536,817 | -0.32(-1.41%) |
Apr 06, 2016 | 22.54 | 22.96 | 22.43 | 22.83 | 513,225 | +0.35(+1.57%) |
Apr 05, 2016 | 22.52 | 22.65 | 22.42 | 22.48 | 487,855 | -0.31(-1.35%) |
Apr 04, 2016 | 23.21 | 23.21 | 22.73 | 22.78 | 409,584 | -0.41(-1.78%) |