Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.42 | 21.76 | 21.34 | 21.76 | 2,748,392 | +0.41(+1.92%) |
Jun 29, 2016 | 21.25 | 21.38 | 21.25 | 21.35 | 1,782,583 | +0.21(+0.99%) |
Jun 28, 2016 | 21.00 | 21.14 | 20.90 | 21.14 | 1,093,307 | +0.23(+1.08%) |
Jun 27, 2016 | 20.83 | 20.96 | 20.71 | 20.92 | 1,083,472 | +0.02(+0.08%) |
Jun 24, 2016 | 20.84 | 21.11 | 20.72 | 20.90 | 2,234,694 | -0.23(-1.07%) |
Jun 23, 2016 | 20.97 | 21.13 | 20.97 | 21.13 | 709,919 | +0.17(+0.81%) |
Jun 22, 2016 | 21.08 | 21.09 | 20.94 | 20.96 | 521,827 | -0.10(-0.47%) |
Jun 21, 2016 | 20.90 | 21.16 | 20.81 | 21.05 | 472,780 | +0.18(+0.84%) |
Jun 20, 2016 | 20.89 | 21.00 | 20.82 | 20.88 | 651,055 | +0.00(+0.00%) |
Jun 17, 2016 | 20.80 | 20.88 | 20.70 | 20.88 | 775,996 | +0.10(+0.46%) |
Jun 16, 2016 | 20.59 | 20.81 | 20.59 | 20.78 | 691,221 | +0.13(+0.62%) |
Jun 15, 2016 | 20.75 | 20.78 | 20.63 | 20.65 | 435,891 | -0.10(-0.50%) |
Jun 14, 2016 | 20.67 | 20.77 | 20.63 | 20.76 | 640,346 | +0.07(+0.33%) |
Jun 13, 2016 | 20.75 | 20.83 | 20.68 | 20.69 | 477,327 | -0.09(-0.44%) |
Jun 10, 2016 | 20.87 | 20.90 | 20.72 | 20.78 | 516,566 | -0.15(-0.73%) |
Jun 09, 2016 | 20.81 | 20.96 | 20.79 | 20.93 | 444,232 | +0.12(+0.58%) |
Jun 08, 2016 | 20.75 | 20.85 | 20.75 | 20.81 | 558,721 | +0.06(+0.31%) |
Jun 07, 2016 | 20.72 | 20.83 | 20.66 | 20.75 | 593,274 | +0.06(+0.27%) |
Jun 06, 2016 | 20.72 | 20.79 | 20.63 | 20.69 | 490,464 | +0.02(+0.08%) |
Jun 03, 2016 | 20.57 | 20.75 | 20.57 | 20.68 | 826,840 | +0.22(+1.06%) |
Jun 02, 2016 | 20.36 | 20.46 | 20.29 | 20.46 | 598,838 | +0.04(+0.20%) |
Jun 01, 2016 | 20.40 | 20.48 | 20.34 | 20.42 | 1,056,656 | -0.02(-0.12%) |
May 31, 2016 | 20.31 | 20.49 | 20.30 | 20.45 | 395,547 | +0.13(+0.63%) |
May 27, 2016 | 20.28 | 20.32 | 20.32 | 20.32 | 348,021 | +0.06(+0.32%) |
May 26, 2016 | 20.02 | 20.28 | 20.02 | 20.25 | 684,341 | +0.20(+1.00%) |
May 25, 2016 | 20.05 | 20.08 | 19.95 | 20.05 | 356,354 | -0.02(-0.12%) |
May 24, 2016 | 19.89 | 20.11 | 19.89 | 20.08 | 412,935 | +0.21(+1.05%) |
May 23, 2016 | 20.04 | 20.06 | 19.86 | 19.87 | 740,487 | -0.18(-0.88%) |
May 20, 2016 | 20.00 | 20.11 | 19.93 | 20.05 | 339,308 | +0.08(+0.40%) |
May 19, 2016 | 19.75 | 19.97 | 19.68 | 19.97 | 548,466 | +0.10(+0.52%) |
May 18, 2016 | 20.05 | 20.21 | 19.77 | 19.86 | 715,009 | -0.31(-1.55%) |
May 17, 2016 | 20.34 | 20.41 | 20.08 | 20.17 | 460,023 | -0.25(-1.21%) |
May 16, 2016 | 20.33 | 20.42 | 20.32 | 20.42 | 302,217 | +0.06(+0.27%) |
May 13, 2016 | 20.55 | 20.55 | 20.35 | 20.37 | 920,120 | -0.18(-0.90%) |
May 12, 2016 | 20.46 | 20.59 | 20.45 | 20.55 | 536,364 | +0.10(+0.47%) |
May 11, 2016 | 20.44 | 20.50 | 20.39 | 20.45 | 1,809,353 | +0.01(+0.04%) |
May 10, 2016 | 20.35 | 20.49 | 20.29 | 20.45 | 579,721 | +0.15(+0.75%) |
May 09, 2016 | 20.26 | 20.34 | 20.21 | 20.29 | 564,839 | +0.05(+0.24%) |
May 06, 2016 | 20.30 | 20.30 | 20.08 | 20.25 | 311,645 | -0.08(-0.39%) |
May 05, 2016 | 20.41 | 20.54 | 20.29 | 20.33 | 388,245 | -0.14(-0.66%) |
May 04, 2016 | 20.29 | 20.58 | 20.28 | 20.46 | 425,156 | +0.12(+0.59%) |
May 03, 2016 | 20.40 | 20.41 | 20.23 | 20.34 | 529,650 | -0.06(-0.27%) |
May 02, 2016 | 20.35 | 20.45 | 20.24 | 20.40 | 1,537,963 | +0.10(+0.51%) |
Apr 29, 2016 | 20.20 | 20.31 | 20.06 | 20.29 | 662,810 | +0.00(+0.00%) |
Apr 28, 2016 | 20.17 | 20.39 | 20.11 | 20.29 | 465,844 | -0.09(-0.43%) |
Apr 27, 2016 | 20.17 | 20.45 | 20.14 | 20.38 | 438,534 | +0.25(+1.25%) |
Apr 26, 2016 | 20.15 | 20.22 | 20.09 | 20.13 | 489,320 | +0.00(+0.02%) |
Apr 25, 2016 | 20.03 | 20.13 | 19.99 | 20.13 | 1,118,303 | +0.04(+0.20%) |
Apr 22, 2016 | 20.01 | 20.12 | 19.94 | 20.09 | 572,224 | +0.14(+0.72%) |
Apr 21, 2016 | 20.31 | 20.34 | 19.91 | 19.94 | 554,172 | -0.42(-2.04%) |
Apr 20, 2016 | 20.72 | 20.72 | 20.34 | 20.36 | 1,367,995 | -0.33(-1.59%) |
Apr 19, 2016 | 20.58 | 20.70 | 20.56 | 20.69 | 613,418 | +0.12(+0.58%) |
Apr 18, 2016 | 20.45 | 20.57 | 20.38 | 20.57 | 376,284 | +0.09(+0.43%) |
Apr 15, 2016 | 20.36 | 20.52 | 20.32 | 20.48 | 403,028 | +0.13(+0.63%) |
Apr 14, 2016 | 20.33 | 20.40 | 20.30 | 20.35 | 540,362 | -0.01(-0.04%) |
Apr 13, 2016 | 20.48 | 20.48 | 20.24 | 20.36 | 2,240,825 | -0.06(-0.27%) |
Apr 12, 2016 | 20.27 | 20.43 | 20.24 | 20.41 | 3,734,210 | +0.17(+0.83%) |
Apr 11, 2016 | 20.40 | 20.46 | 20.22 | 20.25 | 446,150 | -0.10(-0.51%) |
Apr 08, 2016 | 20.32 | 20.43 | 20.28 | 20.35 | 732,675 | +0.10(+0.47%) |
Apr 07, 2016 | 20.31 | 20.39 | 20.20 | 20.25 | 547,549 | -0.12(-0.59%) |
Apr 06, 2016 | 20.33 | 20.37 | 20.22 | 20.37 | 611,964 | +0.06(+0.28%) |
Apr 05, 2016 | 20.71 | 20.71 | 20.31 | 20.32 | 1,037,022 | -0.44(-2.12%) |
Apr 04, 2016 | 20.92 | 20.92 | 20.71 | 20.76 | 958,048 | -0.12(-0.57%) |