Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.75 | 24.24 | 23.50 | 24.24 | 367,940 | +0.48(+2.04%) |
Jun 29, 2016 | 23.59 | 23.93 | 23.28 | 23.75 | 365,588 | +0.47(+2.02%) |
Jun 28, 2016 | 23.19 | 23.45 | 23.13 | 23.28 | 191,784 | +0.29(+1.24%) |
Jun 27, 2016 | 23.25 | 23.25 | 22.37 | 23.00 | 373,586 | -0.44(-1.88%) |
Jun 24, 2016 | 23.17 | 23.66 | 23.05 | 23.44 | 1,391,737 | -0.77(-3.18%) |
Jun 23, 2016 | 24.31 | 24.59 | 24.11 | 24.21 | 291,678 | +0.07(+0.30%) |
Jun 22, 2016 | 24.30 | 24.54 | 24.05 | 24.13 | 124,347 | +0.01(+0.03%) |
Jun 21, 2016 | 24.41 | 24.41 | 24.00 | 24.13 | 225,058 | -0.06(-0.24%) |
Jun 20, 2016 | 23.98 | 24.44 | 23.98 | 24.19 | 200,977 | +0.45(+1.89%) |
Jun 17, 2016 | 23.70 | 23.98 | 23.70 | 23.74 | 352,742 | -0.05(-0.22%) |
Jun 16, 2016 | 23.85 | 23.86 | 23.49 | 23.79 | 150,184 | -0.15(-0.61%) |
Jun 15, 2016 | 23.96 | 24.24 | 23.89 | 23.94 | 263,555 | +0.01(+0.06%) |
Jun 14, 2016 | 23.38 | 24.00 | 23.38 | 23.92 | 217,571 | +0.65(+2.81%) |
Jun 13, 2016 | 23.69 | 23.76 | 23.10 | 23.27 | 408,125 | -0.47(-1.98%) |
Jun 10, 2016 | 23.79 | 23.84 | 23.47 | 23.74 | 350,164 | -0.32(-1.34%) |
Jun 09, 2016 | 24.56 | 24.64 | 24.03 | 24.06 | 260,872 | -0.72(-2.90%) |
Jun 08, 2016 | 24.57 | 24.84 | 24.38 | 24.78 | 202,678 | +0.18(+0.72%) |
Jun 07, 2016 | 24.52 | 24.68 | 24.45 | 24.60 | 155,003 | +0.03(+0.12%) |
Jun 06, 2016 | 24.70 | 24.74 | 24.48 | 24.58 | 110,367 | -0.03(-0.12%) |
Jun 03, 2016 | 24.87 | 24.87 | 24.45 | 24.60 | 216,276 | -0.26(-1.06%) |
Jun 02, 2016 | 24.71 | 24.90 | 24.66 | 24.87 | 169,357 | +0.07(+0.30%) |
Jun 01, 2016 | 24.66 | 24.81 | 24.49 | 24.80 | 243,176 | +0.02(+0.09%) |
May 31, 2016 | 24.69 | 24.80 | 24.58 | 24.77 | 184,288 | +0.14(+0.57%) |
May 27, 2016 | 24.30 | 24.63 | 24.63 | 24.63 | 150,766 | +0.28(+1.14%) |
May 26, 2016 | 24.39 | 24.67 | 24.11 | 24.36 | 216,580 | -0.01(-0.03%) |
May 25, 2016 | 24.40 | 24.54 | 24.31 | 24.36 | 269,640 | -0.02(-0.09%) |
May 24, 2016 | 23.69 | 24.40 | 23.67 | 24.38 | 318,237 | +0.86(+3.65%) |
May 23, 2016 | 23.65 | 23.89 | 23.39 | 23.53 | 180,884 | -0.19(-0.80%) |
May 20, 2016 | 23.29 | 23.78 | 23.29 | 23.72 | 163,873 | +0.54(+2.31%) |
May 19, 2016 | 23.14 | 23.45 | 22.81 | 23.18 | 134,195 | -0.02(-0.09%) |
May 18, 2016 | 23.03 | 23.41 | 22.88 | 23.20 | 141,529 | +0.11(+0.48%) |
May 17, 2016 | 23.39 | 23.51 | 23.05 | 23.09 | 327,133 | -0.39(-1.66%) |
May 16, 2016 | 23.31 | 23.64 | 23.25 | 23.48 | 104,751 | +0.22(+0.95%) |
May 13, 2016 | 23.47 | 23.68 | 23.22 | 23.26 | 131,060 | -0.37(-1.58%) |
May 12, 2016 | 23.88 | 23.93 | 23.12 | 23.64 | 240,393 | -0.19(-0.80%) |
May 11, 2016 | 24.00 | 24.26 | 23.80 | 23.83 | 138,315 | -0.43(-1.75%) |
May 10, 2016 | 24.14 | 24.30 | 23.97 | 24.25 | 129,498 | +0.12(+0.49%) |
May 09, 2016 | 24.32 | 24.58 | 23.80 | 24.13 | 196,021 | -0.15(-0.63%) |
May 06, 2016 | 23.84 | 24.34 | 23.84 | 24.29 | 212,551 | +0.42(+1.75%) |
May 05, 2016 | 24.50 | 24.50 | 23.85 | 23.87 | 245,143 | -0.54(-2.19%) |
May 04, 2016 | 24.21 | 24.75 | 24.21 | 24.41 | 371,559 | +0.07(+0.27%) |
May 03, 2016 | 24.96 | 25.24 | 24.30 | 24.34 | 278,637 | -0.83(-3.29%) |
May 02, 2016 | 25.10 | 25.36 | 24.94 | 25.17 | 236,925 | +0.20(+0.79%) |
Apr 29, 2016 | 24.86 | 25.09 | 24.69 | 24.97 | 306,924 | +0.08(+0.32%) |
Apr 28, 2016 | 25.06 | 25.31 | 24.85 | 24.89 | 417,798 | -0.35(-1.39%) |
Apr 27, 2016 | 25.30 | 25.31 | 24.77 | 25.24 | 499,172 | -0.01(-0.03%) |
Apr 26, 2016 | 24.21 | 25.90 | 23.67 | 25.25 | 1,043,831 | +2.51(+11.03%) |
Apr 25, 2016 | 22.76 | 22.92 | 22.63 | 22.74 | 197,909 | -0.01(-0.06%) |
Apr 22, 2016 | 22.94 | 23.13 | 22.66 | 22.76 | 290,364 | -0.15(-0.67%) |
Apr 21, 2016 | 23.10 | 23.31 | 22.85 | 22.91 | 440,023 | -0.19(-0.83%) |
Apr 20, 2016 | 21.99 | 23.24 | 21.56 | 23.10 | 285,637 | +0.72(+3.21%) |
Apr 19, 2016 | 22.74 | 22.76 | 22.18 | 22.38 | 129,259 | -0.29(-1.26%) |
Apr 18, 2016 | 22.64 | 22.79 | 22.52 | 22.67 | 81,540 | -0.04(-0.16%) |
Apr 15, 2016 | 22.65 | 22.89 | 22.62 | 22.70 | 126,829 | +0.00(+0.00%) |
Apr 14, 2016 | 22.83 | 22.90 | 22.51 | 22.70 | 130,823 | -0.13(-0.58%) |
Apr 13, 2016 | 22.34 | 22.90 | 22.23 | 22.84 | 189,788 | +0.64(+2.88%) |
Apr 12, 2016 | 22.03 | 22.21 | 21.90 | 22.20 | 194,274 | +0.30(+1.37%) |
Apr 11, 2016 | 21.82 | 22.19 | 21.71 | 21.90 | 150,417 | -0.01(-0.07%) |
Apr 08, 2016 | 22.39 | 22.39 | 21.77 | 21.91 | 157,717 | -0.31(-1.39%) |
Apr 07, 2016 | 22.26 | 22.36 | 22.07 | 22.22 | 410,472 | -0.10(-0.46%) |
Apr 06, 2016 | 22.34 | 22.44 | 22.17 | 22.32 | 185,104 | -0.04(-0.20%) |
Apr 05, 2016 | 22.16 | 22.40 | 22.04 | 22.37 | 246,970 | +0.01(+0.07%) |
Apr 04, 2016 | 22.88 | 22.88 | 22.32 | 22.35 | 161,529 | -0.47(-2.08%) |