Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.02 | 21.02 | 21.02 | 0 | +0.32(+1.55%) | |
Jun 29, 2016 | 20.60 | 20.72 | 20.59 | 20.70 | 57,476 | +0.35(+1.72%) |
Jun 28, 2016 | 20.28 | 20.36 | 20.19 | 20.35 | 39,575 | +0.48(+2.42%) |
Jun 27, 2016 | 19.99 | 19.99 | 19.48 | 19.87 | 291,831 | -0.21(-1.05%) |
Jun 24, 2016 | 20.16 | 20.53 | 20.05 | 20.08 | 124,185 | -1.45(-6.73%) |
Jun 23, 2016 | 21.41 | 21.53 | 21.28 | 21.53 | 21,596 | +0.52(+2.48%) |
Jun 22, 2016 | 21.11 | 21.20 | 21.01 | 21.01 | 23,623 | -0.15(-0.71%) |
Jun 21, 2016 | 21.10 | 21.28 | 21.07 | 21.16 | 146,364 | +0.25(+1.20%) |
Jun 20, 2016 | 20.99 | 21.04 | 20.90 | 20.91 | 28,537 | +0.38(+1.85%) |
Jun 17, 2016 | 20.41 | 20.56 | 20.37 | 20.53 | 59,026 | +0.14(+0.69%) |
Jun 16, 2016 | 20.19 | 20.40 | 20.05 | 20.39 | 47,515 | -0.02(-0.10%) |
Jun 15, 2016 | 20.55 | 20.55 | 20.41 | 20.41 | 34,018 | -0.31(-1.50%) |
Jun 14, 2016 | 20.76 | 20.79 | 20.60 | 20.72 | 53,921 | -0.18(-0.86%) |
Jun 13, 2016 | 20.99 | 21.14 | 20.90 | 20.90 | 51,907 | -0.41(-1.92%) |
Jun 10, 2016 | 21.39 | 21.43 | 21.25 | 21.31 | 23,817 | -0.51(-2.34%) |
Jun 09, 2016 | 21.79 | 21.83 | 21.75 | 21.82 | 30,260 | -0.20(-0.91%) |
Jun 08, 2016 | 22.01 | 22.03 | 21.96 | 22.02 | 31,681 | +0.02(+0.09%) |
Jun 07, 2016 | 22.02 | 22.07 | 22.00 | 22.00 | 28,959 | +0.09(+0.41%) |
Jun 06, 2016 | 21.88 | 21.94 | 21.82 | 21.91 | 30,349 | +0.18(+0.83%) |
Jun 03, 2016 | 21.76 | 21.77 | 21.60 | 21.73 | 107,125 | -0.20(-0.91%) |
Jun 02, 2016 | 21.80 | 21.93 | 21.80 | 21.93 | 13,500 | +0.01(+0.05%) |
Jun 01, 2016 | 21.90 | 21.95 | 21.84 | 21.92 | 58,216 | -0.16(-0.72%) |
May 31, 2016 | 22.17 | 22.20 | 22.01 | 22.08 | 38,696 | -0.09(-0.41%) |
May 30, 2016 | 22.14 | 22.20 | 22.12 | 22.17 | 24,303 | +0.05(+0.23%) |
May 27, 2016 | 22.02 | 22.13 | 22.02 | 22.12 | 10,506 | +0.08(+0.36%) |
May 26, 2016 | 22.02 | 22.05 | 21.97 | 22.04 | 14,301 | +0.01(+0.05%) |
May 25, 2016 | 21.92 | 22.03 | 21.92 | 22.03 | 33,079 | +0.21(+0.96%) |
May 24, 2016 | 21.61 | 21.86 | 21.61 | 21.82 | 25,375 | +0.28(+1.30%) |
May 20, 2016 | 21.54 | 21.54 | 21.54 | 0 | +0.19(+0.89%) | |
May 19, 2016 | 21.33 | 21.35 | 21.27 | 21.35 | 14,595 | -0.10(-0.47%) |
May 18, 2016 | 21.39 | 21.60 | 21.39 | 21.45 | 26,869 | +0.11(+0.52%) |
May 17, 2016 | 21.47 | 21.47 | 21.34 | 21.34 | 13,284 | -0.18(-0.84%) |
May 16, 2016 | 21.37 | 21.54 | 21.34 | 21.52 | 48,995 | +0.26(+1.22%) |
May 13, 2016 | 21.36 | 21.40 | 21.22 | 21.26 | 37,558 | -0.17(-0.79%) |
May 12, 2016 | 21.53 | 21.53 | 21.32 | 21.43 | 27,254 | +0.07(+0.33%) |
May 11, 2016 | 21.44 | 21.45 | 21.35 | 21.36 | 33,404 | -0.24(-1.11%) |
May 10, 2016 | 21.45 | 21.62 | 21.45 | 21.60 | 30,511 | +0.32(+1.50%) |
May 09, 2016 | 21.34 | 21.40 | 21.27 | 21.28 | 29,445 | +0.06(+0.28%) |
May 06, 2016 | 21.05 | 21.24 | 21.03 | 21.22 | 23,769 | +0.07(+0.33%) |
May 05, 2016 | 21.10 | 21.20 | 21.08 | 21.15 | 86,287 | +0.08(+0.38%) |
May 04, 2016 | 21.15 | 21.20 | 21.04 | 21.07 | 72,993 | -0.20(-0.94%) |
May 03, 2016 | 21.37 | 21.37 | 21.22 | 21.27 | 15,997 | -0.28(-1.30%) |
May 02, 2016 | 21.61 | 21.61 | 21.48 | 21.55 | 38,992 | +0.13(+0.61%) |
Apr 29, 2016 | 21.53 | 21.59 | 21.39 | 21.42 | 71,567 | -0.25(-1.15%) |
Apr 28, 2016 | 21.76 | 21.93 | 21.64 | 21.67 | 38,762 | -0.53(-2.39%) |
Apr 27, 2016 | 22.05 | 22.23 | 22.05 | 22.20 | 94,771 | +0.06(+0.27%) |
Apr 26, 2016 | 22.08 | 22.14 | 22.05 | 22.14 | 21,729 | +0.01(+0.05%) |
Apr 25, 2016 | 22.15 | 22.15 | 22.03 | 22.13 | 29,110 | -0.15(-0.67%) |
Apr 22, 2016 | 22.20 | 22.31 | 22.20 | 22.28 | 19,751 | +0.12(+0.54%) |
Apr 21, 2016 | 22.20 | 22.22 | 22.13 | 22.16 | 26,136 | -0.15(-0.67%) |
Apr 20, 2016 | 22.18 | 22.34 | 22.14 | 22.31 | 51,649 | +0.17(+0.77%) |
Apr 19, 2016 | 22.10 | 22.17 | 22.07 | 22.14 | 30,683 | +0.29(+1.33%) |
Apr 18, 2016 | 21.67 | 21.86 | 21.64 | 21.85 | 37,502 | +0.12(+0.55%) |
Apr 15, 2016 | 21.80 | 21.80 | 21.72 | 21.73 | 79,687 | -0.12(-0.55%) |
Apr 14, 2016 | 21.79 | 21.88 | 21.79 | 21.85 | 21,936 | +0.13(+0.60%) |
Apr 13, 2016 | 21.60 | 21.76 | 21.60 | 21.72 | 56,624 | +0.48(+2.26%) |
Apr 12, 2016 | 21.13 | 21.27 | 21.05 | 21.24 | 69,702 | +0.32(+1.53%) |
Apr 11, 2016 | 21.06 | 21.10 | 20.91 | 20.92 | 53,550 | -0.03(-0.14%) |
Apr 08, 2016 | 21.00 | 21.06 | 20.92 | 20.95 | 62,845 | +0.32(+1.55%) |
Apr 07, 2016 | 20.75 | 20.79 | 20.56 | 20.63 | 24,229 | -0.30(-1.43%) |
Apr 06, 2016 | 20.69 | 20.93 | 20.68 | 20.93 | 28,467 | +0.30(+1.45%) |
Apr 05, 2016 | 20.70 | 20.73 | 20.61 | 20.63 | 30,712 | -0.42(-2.00%) |
Apr 04, 2016 | 21.13 | 21.15 | 21.03 | 21.05 | 13,791 | -0.08(-0.38%) |