Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.16 | 22.38 | 22.16 | 22.38 | 8,641 | +0.10(+0.43%) |
Jun 29, 2016 | 21.95 | 22.28 | 21.95 | 22.28 | 5,275 | +0.20(+0.89%) |
Jun 28, 2016 | 21.99 | 22.09 | 21.99 | 22.09 | 2,221 | +0.21(+0.95%) |
Jun 27, 2016 | 21.96 | 21.96 | 21.87 | 21.88 | 1,951 | -0.07(-0.33%) |
Jun 24, 2016 | 21.92 | 21.95 | 21.92 | 21.95 | 1,079 | -0.15(-0.69%) |
Jun 23, 2016 | 21.98 | 22.10 | 21.97 | 22.10 | 2,380 | +0.14(+0.65%) |
Jun 22, 2016 | 22.06 | 22.06 | 21.96 | 21.96 | 1,467 | -0.08(-0.35%) |
Jun 21, 2016 | 21.95 | 22.05 | 21.95 | 22.04 | 1,561 | +0.02(+0.08%) |
Jun 20, 2016 | 21.89 | 22.09 | 21.89 | 22.02 | 3,895 | +0.04(+0.19%) |
Jun 17, 2016 | 22.00 | 22.00 | 21.98 | 21.98 | 1,660 | +0.08(+0.35%) |
Jun 16, 2016 | 21.90 | 21.90 | 21.90 | 21.90 | 314 | -0.04(-0.17%) |
Jun 15, 2016 | 21.93 | 21.94 | 21.91 | 21.94 | 14,649 | +0.09(+0.39%) |
Jun 14, 2016 | 21.86 | 21.86 | 21.86 | 21.86 | 917 | -0.12(-0.56%) |
Jun 13, 2016 | 21.99 | 21.99 | 21.98 | 21.98 | 2,309 | -0.01(-0.04%) |
Jun 10, 2016 | 22.05 | 22.05 | 21.99 | 21.99 | 1,733 | -0.03(-0.13%) |
Jun 09, 2016 | 22.02 | 22.02 | 22.02 | 22.02 | 1,177 | -0.01(-0.05%) |
Jun 08, 2016 | 21.95 | 22.03 | 21.95 | 22.03 | 4,296 | +0.08(+0.35%) |
Jun 07, 2016 | 21.96 | 21.96 | 21.88 | 21.95 | 3,830 | +0.04(+0.17%) |
Jun 06, 2016 | 21.68 | 21.91 | 21.68 | 21.91 | 2,386 | +0.19(+0.86%) |
Jun 02, 2016 | 21.68 | 21.73 | 21.66 | 21.73 | 143 | +0.05(+0.21%) |
Jun 01, 2016 | 21.64 | 21.68 | 21.64 | 21.68 | 1,324 | -0.06(-0.28%) |
May 31, 2016 | 21.70 | 21.74 | 21.66 | 21.74 | 2,519 | -0.04(-0.16%) |
May 27, 2016 | 21.78 | 21.78 | 21.78 | 21.78 | 104 | +0.06(+0.26%) |
May 26, 2016 | 21.70 | 21.80 | 21.70 | 21.72 | 3,821 | +0.05(+0.23%) |
May 25, 2016 | 21.64 | 21.71 | 21.64 | 21.67 | 5,042 | +0.04(+0.17%) |
May 24, 2016 | 21.69 | 21.69 | 21.64 | 21.64 | 998 | +0.06(+0.27%) |
May 23, 2016 | 21.60 | 21.60 | 21.58 | 21.58 | 3,897 | -0.04(-0.18%) |
May 19, 2016 | 21.52 | 21.62 | 21.52 | 21.62 | 55 | -0.01(-0.05%) |
May 18, 2016 | 21.79 | 21.79 | 21.63 | 21.63 | 1,434 | -0.22(-1.00%) |
May 17, 2016 | 21.79 | 21.91 | 21.79 | 21.85 | 2,250 | -0.10(-0.44%) |
May 16, 2016 | 21.89 | 21.94 | 21.87 | 21.94 | 2,777 | +0.07(+0.31%) |
May 13, 2016 | 21.87 | 21.88 | 21.87 | 21.87 | 1,528 | -0.04(-0.17%) |
May 12, 2016 | 21.90 | 21.95 | 21.90 | 21.91 | 1,669 | +0.02(+0.09%) |
May 11, 2016 | 21.87 | 21.92 | 21.87 | 21.89 | 1,517 | +0.01(+0.04%) |
May 10, 2016 | 21.84 | 21.96 | 21.84 | 21.88 | 3,475 | +0.01(+0.04%) |
May 09, 2016 | 21.93 | 21.93 | 21.87 | 21.87 | 1,198 | -0.06(-0.27%) |
May 06, 2016 | 21.96 | 21.96 | 21.90 | 21.93 | 2,272 | +0.03(+0.15%) |
May 05, 2016 | 21.83 | 21.90 | 21.83 | 21.90 | 3,268 | +0.08(+0.39%) |
May 04, 2016 | 21.84 | 21.87 | 21.82 | 21.82 | 3,475 | -0.03(-0.13%) |
May 03, 2016 | 21.83 | 21.85 | 21.83 | 21.85 | 461 | +0.10(+0.44%) |
May 02, 2016 | 21.25 | 21.81 | 21.25 | 21.75 | 5,294 | +0.09(+0.41%) |
Apr 29, 2016 | 21.66 | 21.66 | 21.65 | 21.66 | 2,625 | -0.10(-0.45%) |
Apr 28, 2016 | 21.76 | 21.78 | 21.76 | 21.76 | 629 | +0.06(+0.29%) |
Apr 27, 2016 | 21.64 | 21.70 | 21.64 | 21.70 | 2,178 | -0.01(-0.03%) |
Apr 26, 2016 | 21.75 | 21.75 | 21.66 | 21.70 | 1,650 | +0.01(+0.04%) |
Apr 25, 2016 | 21.68 | 21.69 | 21.64 | 21.69 | 1,380 | +0.00(+0.00%) |
Apr 22, 2016 | 21.54 | 21.69 | 21.54 | 21.69 | 25,770 | +0.04(+0.18%) |
Apr 21, 2016 | 21.78 | 21.78 | 21.65 | 21.65 | 32,517 | -0.13(-0.61%) |
Apr 20, 2016 | 21.86 | 21.91 | 21.79 | 21.79 | 5,378 | -0.15(-0.68%) |
Apr 19, 2016 | 21.94 | 21.94 | 21.94 | 21.94 | 136 | +0.07(+0.33%) |
Apr 18, 2016 | 21.80 | 21.89 | 21.80 | 21.86 | 4,570 | +0.00(+0.02%) |
Apr 15, 2016 | 21.87 | 21.87 | 21.86 | 21.86 | 2,206 | +0.06(+0.28%) |
Apr 14, 2016 | 21.87 | 21.87 | 21.79 | 21.80 | 1,988 | -0.04(-0.19%) |
Apr 13, 2016 | 21.97 | 21.97 | 21.84 | 21.84 | 5,677 | -0.04(-0.20%) |
Apr 12, 2016 | 21.88 | 21.88 | 21.88 | 21.88 | 1,193 | +0.04(+0.17%) |
Apr 11, 2016 | 21.88 | 21.90 | 21.85 | 21.85 | 1,970 | -0.05(-0.21%) |
Apr 08, 2016 | 21.87 | 21.89 | 21.84 | 21.89 | 837 | +0.09(+0.43%) |
Apr 07, 2016 | 21.83 | 21.83 | 21.79 | 21.80 | 6,564 | -0.03(-0.13%) |
Apr 06, 2016 | 21.83 | 21.83 | 21.82 | 21.83 | 3,622 | -0.01(-0.04%) |
Apr 05, 2016 | 21.83 | 21.85 | 21.79 | 21.84 | 8,409 | +0.02(+0.09%) |
Apr 04, 2016 | 21.81 | 21.82 | 21.81 | 21.82 | 1,109 | +0.01(+0.07%) |