Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.91 | 21.02 | 20.84 | 20.97 | 380,284 | +0.12(+0.55%) |
Jun 29, 2016 | 20.69 | 20.87 | 20.69 | 20.86 | 159,880 | +0.37(+1.83%) |
Jun 28, 2016 | 20.30 | 20.48 | 20.28 | 20.48 | 613,340 | +0.64(+3.23%) |
Jun 27, 2016 | 20.08 | 20.08 | 19.69 | 19.84 | 467,045 | -0.35(-1.71%) |
Jun 24, 2016 | 20.21 | 20.50 | 20.14 | 20.19 | 675,154 | -1.45(-6.71%) |
Jun 23, 2016 | 21.47 | 21.65 | 21.45 | 21.64 | 260,153 | +0.40(+1.90%) |
Jun 22, 2016 | 21.27 | 21.37 | 21.23 | 21.24 | 186,613 | -0.06(-0.30%) |
Jun 21, 2016 | 21.24 | 21.39 | 21.24 | 21.30 | 66,275 | +0.16(+0.75%) |
Jun 20, 2016 | 21.15 | 21.25 | 21.14 | 21.14 | 72,089 | +0.45(+2.17%) |
Jun 17, 2016 | 20.66 | 20.74 | 20.52 | 20.70 | 105,554 | +0.04(+0.17%) |
Jun 16, 2016 | 20.50 | 20.66 | 20.32 | 20.66 | 102,121 | -0.08(-0.38%) |
Jun 15, 2016 | 20.70 | 20.82 | 20.70 | 20.74 | 81,421 | +0.10(+0.48%) |
Jun 14, 2016 | 20.65 | 20.70 | 20.55 | 20.64 | 282,200 | -0.22(-1.06%) |
Jun 13, 2016 | 20.84 | 21.01 | 20.82 | 20.86 | 106,087 | -0.19(-0.91%) |
Jun 10, 2016 | 21.18 | 21.21 | 21.02 | 21.05 | 75,701 | -0.41(-1.92%) |
Jun 09, 2016 | 21.42 | 21.50 | 21.41 | 21.46 | 92,702 | -0.09(-0.43%) |
Jun 08, 2016 | 21.49 | 21.58 | 21.49 | 21.56 | 58,670 | +0.06(+0.26%) |
Jun 07, 2016 | 21.45 | 21.52 | 21.45 | 21.50 | 318,384 | +0.13(+0.60%) |
Jun 06, 2016 | 21.32 | 21.43 | 21.32 | 21.37 | 41,849 | +0.14(+0.67%) |
Jun 03, 2016 | 21.07 | 21.26 | 21.07 | 21.23 | 99,904 | +0.35(+1.67%) |
Jun 02, 2016 | 20.83 | 20.89 | 20.79 | 20.88 | 162,909 | -0.06(-0.27%) |
Jun 01, 2016 | 20.79 | 20.94 | 20.79 | 20.94 | 432,166 | +0.02(+0.10%) |
May 31, 2016 | 20.99 | 21.04 | 20.85 | 20.92 | 106,757 | -0.02(-0.10%) |
May 27, 2016 | 20.92 | 20.94 | 20.94 | 20.94 | 145,383 | -0.05(-0.24%) |
May 26, 2016 | 20.94 | 20.99 | 20.93 | 20.99 | 54,697 | +0.03(+0.14%) |
May 25, 2016 | 20.94 | 20.99 | 20.83 | 20.96 | 117,236 | +0.05(+0.24%) |
May 24, 2016 | 20.76 | 20.93 | 20.76 | 20.91 | 244,043 | +0.23(+1.14%) |
May 23, 2016 | 20.61 | 20.73 | 20.61 | 20.67 | 179,355 | -0.04(-0.21%) |
May 20, 2016 | 20.70 | 20.77 | 20.70 | 20.72 | 26,088 | +0.14(+0.69%) |
May 19, 2016 | 20.53 | 20.59 | 20.50 | 20.57 | 79,946 | -0.18(-0.86%) |
May 18, 2016 | 20.79 | 20.96 | 20.72 | 20.75 | 64,755 | -0.12(-0.60%) |
May 17, 2016 | 20.91 | 21.01 | 20.83 | 20.88 | 181,966 | -0.01(-0.05%) |
May 16, 2016 | 20.75 | 20.93 | 20.75 | 20.89 | 50,718 | +0.14(+0.65%) |
May 13, 2016 | 20.75 | 20.81 | 20.69 | 20.75 | 160,104 | -0.14(-0.68%) |
May 12, 2016 | 21.01 | 21.01 | 20.83 | 20.89 | 162,943 | -0.09(-0.44%) |
May 11, 2016 | 21.09 | 21.12 | 20.99 | 20.99 | 1,168,038 | -0.34(-1.58%) |
May 10, 2016 | 21.20 | 21.33 | 21.20 | 21.32 | 56,650 | +0.21(+1.01%) |
May 09, 2016 | 21.10 | 21.17 | 21.07 | 21.11 | 241,029 | +0.12(+0.56%) |
May 06, 2016 | 20.92 | 21.03 | 20.88 | 20.99 | 45,670 | -0.03(-0.14%) |
May 05, 2016 | 21.03 | 21.10 | 20.97 | 21.02 | 1,133,212 | -0.03(-0.14%) |
May 04, 2016 | 21.10 | 21.10 | 20.98 | 21.05 | 1,008,633 | -0.13(-0.62%) |
May 03, 2016 | 21.31 | 21.31 | 21.17 | 21.18 | 169,114 | -0.27(-1.25%) |
May 02, 2016 | 21.36 | 21.47 | 21.36 | 21.45 | 175,658 | +0.16(+0.74%) |
Apr 29, 2016 | 21.23 | 21.30 | 21.14 | 21.29 | 230,672 | +0.08(+0.36%) |
Apr 28, 2016 | 21.26 | 21.41 | 21.19 | 21.22 | 89,047 | -0.18(-0.86%) |
Apr 27, 2016 | 21.39 | 21.44 | 21.31 | 21.40 | 52,586 | -0.07(-0.33%) |
Apr 26, 2016 | 21.40 | 21.51 | 21.40 | 21.47 | 97,919 | +0.19(+0.87%) |
Apr 25, 2016 | 21.21 | 21.31 | 21.21 | 21.29 | 79,427 | +0.16(+0.74%) |
Apr 22, 2016 | 21.21 | 21.23 | 21.05 | 21.13 | 73,635 | +0.03(+0.14%) |
Apr 21, 2016 | 21.24 | 21.30 | 21.06 | 21.10 | 187,189 | -0.23(-1.07%) |
Apr 20, 2016 | 21.39 | 21.41 | 21.31 | 21.33 | 167,162 | -0.01(-0.07%) |
Apr 19, 2016 | 21.26 | 21.42 | 21.26 | 21.34 | 120,754 | +0.17(+0.79%) |
Apr 18, 2016 | 20.97 | 21.19 | 20.97 | 21.18 | 75,071 | +0.20(+0.93%) |
Apr 15, 2016 | 21.07 | 21.07 | 20.98 | 20.98 | 127,493 | -0.06(-0.30%) |
Apr 14, 2016 | 21.06 | 21.12 | 21.04 | 21.04 | 56,348 | -0.12(-0.57%) |
Apr 13, 2016 | 21.15 | 21.19 | 21.09 | 21.17 | 48,173 | +0.16(+0.75%) |
Apr 12, 2016 | 20.92 | 21.07 | 20.84 | 21.01 | 71,396 | +0.16(+0.75%) |
Apr 11, 2016 | 20.89 | 21.01 | 20.85 | 20.85 | 79,953 | +0.08(+0.38%) |
Apr 08, 2016 | 20.78 | 20.87 | 20.73 | 20.77 | 61,384 | +0.29(+1.42%) |
Apr 07, 2016 | 20.55 | 20.63 | 20.42 | 20.48 | 150,304 | -0.23(-1.10%) |
Apr 06, 2016 | 20.50 | 20.71 | 20.47 | 20.71 | 80,039 | +0.30(+1.46%) |
Apr 05, 2016 | 20.46 | 20.50 | 20.41 | 20.41 | 182,743 | -0.16(-0.80%) |
Apr 04, 2016 | 20.65 | 20.67 | 20.57 | 20.57 | 147,501 | -0.03(-0.14%) |