Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.48 | 23.48 | 23.48 | 0 | +0.04(+0.17%) | |
Jun 29, 2016 | 23.26 | 23.44 | 23.26 | 23.44 | 22,784 | +0.38(+1.65%) |
Jun 28, 2016 | 23.04 | 23.14 | 23.01 | 23.06 | 124,816 | +0.27(+1.18%) |
Jun 27, 2016 | 23.03 | 23.03 | 22.79 | 22.79 | 24,620 | -0.35(-1.51%) |
Jun 24, 2016 | 22.91 | 23.28 | 22.91 | 23.14 | 12,443 | -0.23(-0.98%) |
Jun 23, 2016 | 23.37 | 23.39 | 23.34 | 23.37 | 4,550 | +0.11(+0.47%) |
Jun 22, 2016 | 23.30 | 23.30 | 23.26 | 23.26 | 760 | -0.09(-0.39%) |
Jun 21, 2016 | 23.29 | 23.35 | 23.28 | 23.35 | 1,984 | -0.07(-0.30%) |
Jun 20, 2016 | 23.16 | 23.42 | 23.16 | 23.42 | 4,228 | +0.29(+1.25%) |
Jun 17, 2016 | 23.13 | 23.15 | 23.13 | 23.13 | 3,495 | -0.01(-0.04%) |
Jun 16, 2016 | 23.25 | 23.25 | 23.09 | 23.14 | 37,428 | -0.18(-0.77%) |
Jun 15, 2016 | 23.12 | 23.32 | 23.12 | 23.32 | 2,281 | +0.06(+0.26%) |
Jun 14, 2016 | 23.33 | 23.41 | 23.20 | 23.26 | 23,572 | -0.14(-0.60%) |
Jun 13, 2016 | 23.49 | 23.54 | 23.38 | 23.40 | 172,678 | -0.07(-0.30%) |
Jun 10, 2016 | 23.68 | 23.68 | 23.47 | 23.47 | 2,236 | -0.37(-1.55%) |
Jun 09, 2016 | 23.81 | 23.84 | 23.80 | 23.84 | 6,591 | -0.12(-0.50%) |
Jun 08, 2016 | 24.00 | 24.09 | 23.96 | 23.96 | 2,466 | +0.12(+0.50%) |
Jun 07, 2016 | 23.83 | 23.84 | 23.78 | 23.84 | 3,611 | +0.11(+0.46%) |
Jun 06, 2016 | 23.70 | 23.75 | 23.69 | 23.73 | 5,757 | +0.16(+0.68%) |
Jun 03, 2016 | 23.46 | 23.57 | 23.46 | 23.57 | 2,687 | +0.22(+0.94%) |
Jun 02, 2016 | 23.22 | 23.36 | 23.22 | 23.35 | 3,761 | +0.15(+0.65%) |
Jun 01, 2016 | 23.42 | 23.42 | 23.17 | 23.20 | 4,058 | -0.14(-0.60%) |
May 31, 2016 | 23.29 | 23.39 | 23.29 | 23.34 | 6,030 | +0.13(+0.56%) |
May 30, 2016 | 23.21 | 23.21 | 23.21 | 23.21 | 599 | -0.05(-0.21%) |
May 27, 2016 | 23.14 | 23.27 | 23.14 | 23.26 | 5,202 | +0.07(+0.30%) |
May 26, 2016 | 23.23 | 23.24 | 23.19 | 23.19 | 6,478 | -0.01(-0.04%) |
May 25, 2016 | 23.06 | 23.22 | 23.06 | 23.20 | 16,889 | +0.20(+0.87%) |
May 24, 2016 | 23.02 | 23.09 | 22.96 | 23.00 | 34,505 | -0.05(-0.22%) |
May 20, 2016 | 23.05 | 23.05 | 23.05 | 0 | +0.16(+0.70%) | |
May 19, 2016 | 22.66 | 22.89 | 22.66 | 22.89 | 6,412 | +0.07(+0.31%) |
May 18, 2016 | 23.03 | 23.06 | 22.82 | 22.82 | 2,332 | -0.31(-1.34%) |
May 17, 2016 | 23.12 | 23.23 | 23.09 | 23.13 | 3,982 | +0.03(+0.13%) |
May 16, 2016 | 23.00 | 23.11 | 23.00 | 23.10 | 2,926 | +0.18(+0.79%) |
May 13, 2016 | 22.89 | 22.92 | 22.89 | 22.92 | 881 | -0.03(-0.13%) |
May 12, 2016 | 23.00 | 23.00 | 22.84 | 22.95 | 2,838 | +0.03(+0.13%) |
May 11, 2016 | 22.82 | 22.92 | 22.82 | 22.92 | 2,149 | +0.13(+0.57%) |
May 10, 2016 | 22.56 | 22.79 | 22.56 | 22.79 | 1,030 | +0.27(+1.20%) |
May 09, 2016 | 22.63 | 22.63 | 22.52 | 22.52 | 2,082 | -0.24(-1.05%) |
May 06, 2016 | 22.54 | 22.77 | 22.54 | 22.76 | 3,950 | +0.25(+1.11%) |
May 05, 2016 | 22.59 | 22.59 | 22.51 | 22.51 | 1,850 | +0.07(+0.31%) |
May 04, 2016 | 22.45 | 22.45 | 22.37 | 22.44 | 7,719 | -0.07(-0.31%) |
May 03, 2016 | 22.76 | 22.76 | 22.45 | 22.51 | 2,634 | -0.35(-1.53%) |
May 02, 2016 | 22.86 | 22.90 | 22.86 | 22.86 | 2,012 | -0.08(-0.35%) |
Apr 29, 2016 | 22.94 | 22.99 | 22.91 | 22.94 | 2,903 | +0.07(+0.31%) |
Apr 28, 2016 | 22.81 | 23.00 | 22.81 | 22.87 | 8,629 | +0.01(+0.04%) |
Apr 27, 2016 | 22.82 | 22.87 | 22.75 | 22.86 | 5,485 | +0.21(+0.93%) |
Apr 26, 2016 | 22.62 | 22.71 | 22.62 | 22.65 | 5,045 | +0.09(+0.40%) |
Apr 25, 2016 | 22.70 | 22.70 | 22.52 | 22.56 | 22,147 | -0.17(-0.75%) |
Apr 22, 2016 | 22.72 | 22.75 | 22.72 | 22.73 | 3,510 | +0.03(+0.13%) |
Apr 21, 2016 | 22.73 | 22.77 | 22.70 | 22.70 | 656 | -0.01(-0.04%) |
Apr 20, 2016 | 22.68 | 22.83 | 22.68 | 22.71 | 5,281 | +0.04(+0.18%) |
Apr 19, 2016 | 22.57 | 22.70 | 22.57 | 22.67 | 3,646 | +0.20(+0.89%) |
Apr 18, 2016 | 22.08 | 22.48 | 22.08 | 22.47 | 5,709 | +0.21(+0.94%) |
Apr 15, 2016 | 22.17 | 22.31 | 22.17 | 22.26 | 4,671 | -0.01(-0.04%) |
Apr 14, 2016 | 22.35 | 22.35 | 22.22 | 22.27 | 5,170 | -0.07(-0.31%) |
Apr 13, 2016 | 22.25 | 22.36 | 22.25 | 22.34 | 3,854 | +0.12(+0.54%) |
Apr 12, 2016 | 22.13 | 22.26 | 22.06 | 22.22 | 4,814 | +0.19(+0.86%) |
Apr 11, 2016 | 21.99 | 22.09 | 21.99 | 22.03 | 3,563 | +0.15(+0.69%) |
Apr 08, 2016 | 21.86 | 21.91 | 21.85 | 21.88 | 3,350 | +0.18(+0.83%) |
Apr 07, 2016 | 21.80 | 21.80 | 21.68 | 21.70 | 4,342 | -0.09(-0.41%) |
Apr 06, 2016 | 21.82 | 21.86 | 21.76 | 21.79 | 3,531 | +0.04(+0.18%) |
Apr 05, 2016 | 21.65 | 21.76 | 21.65 | 21.75 | 3,268 | +0.01(+0.05%) |
Apr 04, 2016 | 21.98 | 21.98 | 21.74 | 21.74 | 6,501 | -0.20(-0.91%) |