Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.14 | 26.63 | 26.07 | 26.63 | 142,575 | +0.57(+2.17%) |
Jun 29, 2016 | 26.17 | 26.17 | 25.98 | 26.06 | 247,179 | +0.09(+0.36%) |
Jun 28, 2016 | 25.92 | 25.98 | 25.68 | 25.97 | 392,314 | +0.10(+0.39%) |
Jun 27, 2016 | 25.52 | 25.92 | 25.52 | 25.87 | 174,664 | +0.31(+1.21%) |
Jun 24, 2016 | 25.32 | 25.79 | 25.26 | 25.56 | 209,557 | +0.02(+0.09%) |
Jun 23, 2016 | 25.45 | 25.55 | 25.38 | 25.54 | 90,170 | +0.07(+0.28%) |
Jun 22, 2016 | 25.61 | 25.63 | 25.43 | 25.47 | 68,384 | -0.11(-0.43%) |
Jun 21, 2016 | 25.54 | 25.68 | 25.42 | 25.58 | 31,616 | +0.04(+0.15%) |
Jun 20, 2016 | 25.61 | 25.65 | 25.36 | 25.54 | 78,498 | -0.08(-0.30%) |
Jun 17, 2016 | 25.50 | 25.61 | 25.39 | 25.61 | 67,634 | +0.07(+0.28%) |
Jun 16, 2016 | 25.37 | 25.57 | 25.34 | 25.54 | 72,529 | +0.17(+0.67%) |
Jun 15, 2016 | 25.57 | 25.57 | 25.29 | 25.37 | 43,630 | -0.17(-0.67%) |
Jun 14, 2016 | 25.45 | 25.55 | 25.32 | 25.54 | 41,648 | +0.12(+0.49%) |
Jun 13, 2016 | 25.52 | 25.56 | 25.41 | 25.42 | 36,478 | -0.04(-0.15%) |
Jun 10, 2016 | 25.56 | 25.59 | 25.37 | 25.46 | 47,585 | -0.10(-0.40%) |
Jun 09, 2016 | 25.36 | 25.61 | 25.32 | 25.56 | 62,987 | +0.21(+0.83%) |
Jun 08, 2016 | 25.20 | 25.37 | 25.19 | 25.35 | 85,436 | +0.17(+0.69%) |
Jun 07, 2016 | 25.25 | 25.34 | 25.15 | 25.17 | 64,182 | -0.03(-0.13%) |
Jun 06, 2016 | 25.26 | 25.32 | 25.12 | 25.21 | 78,461 | -0.02(-0.08%) |
Jun 03, 2016 | 25.04 | 25.32 | 24.97 | 25.23 | 78,943 | +0.41(+1.63%) |
Jun 02, 2016 | 24.79 | 24.83 | 24.59 | 24.82 | 49,610 | -0.00(-0.01%) |
Jun 01, 2016 | 24.75 | 24.84 | 24.72 | 24.83 | 56,033 | +0.09(+0.38%) |
May 31, 2016 | 24.62 | 24.77 | 24.57 | 24.73 | 81,602 | +0.14(+0.57%) |
May 27, 2016 | 24.56 | 24.59 | 24.59 | 24.59 | 52,935 | +0.06(+0.25%) |
May 26, 2016 | 24.30 | 24.55 | 24.30 | 24.53 | 126,417 | +0.25(+1.03%) |
May 25, 2016 | 24.30 | 24.34 | 24.15 | 24.28 | 37,993 | -0.06(-0.26%) |
May 24, 2016 | 24.15 | 24.36 | 24.08 | 24.34 | 108,178 | +0.27(+1.10%) |
May 23, 2016 | 24.33 | 24.33 | 24.08 | 24.08 | 58,331 | -0.23(-0.96%) |
May 20, 2016 | 24.30 | 24.31 | 24.12 | 24.31 | 133,554 | +0.07(+0.29%) |
May 19, 2016 | 23.91 | 24.24 | 23.80 | 24.24 | 60,087 | +0.23(+0.94%) |
May 18, 2016 | 24.35 | 24.48 | 23.94 | 24.01 | 112,390 | -0.44(-1.82%) |
May 17, 2016 | 24.79 | 24.80 | 24.32 | 24.46 | 59,543 | -0.41(-1.63%) |
May 16, 2016 | 24.82 | 24.86 | 24.71 | 24.86 | 70,094 | +0.05(+0.19%) |
May 13, 2016 | 24.94 | 24.94 | 24.76 | 24.82 | 46,021 | -0.12(-0.50%) |
May 12, 2016 | 24.82 | 24.97 | 24.72 | 24.94 | 64,495 | +0.14(+0.57%) |
May 11, 2016 | 24.76 | 24.82 | 24.62 | 24.80 | 57,961 | +0.05(+0.22%) |
May 10, 2016 | 24.78 | 24.81 | 24.65 | 24.75 | 81,779 | +0.04(+0.16%) |
May 09, 2016 | 24.58 | 24.74 | 24.56 | 24.71 | 178,640 | +0.16(+0.64%) |
May 06, 2016 | 24.66 | 24.66 | 24.38 | 24.55 | 57,692 | -0.13(-0.54%) |
May 05, 2016 | 24.79 | 24.97 | 24.63 | 24.69 | 167,085 | -0.12(-0.47%) |
May 04, 2016 | 24.47 | 24.93 | 24.46 | 24.80 | 102,682 | +0.30(+1.24%) |
May 03, 2016 | 24.54 | 24.58 | 24.36 | 24.50 | 520,833 | -0.02(-0.06%) |
May 02, 2016 | 24.40 | 24.65 | 24.33 | 24.51 | 604,812 | +0.17(+0.71%) |
Apr 29, 2016 | 24.13 | 24.36 | 23.92 | 24.34 | 90,518 | +0.13(+0.55%) |
Apr 28, 2016 | 24.04 | 24.26 | 23.99 | 24.21 | 117,501 | +0.02(+0.06%) |
Apr 27, 2016 | 23.98 | 24.33 | 23.92 | 24.19 | 74,159 | +0.29(+1.21%) |
Apr 26, 2016 | 23.86 | 23.98 | 23.83 | 23.91 | 192,038 | +0.07(+0.29%) |
Apr 25, 2016 | 23.74 | 23.84 | 23.69 | 23.83 | 274,558 | +0.03(+0.13%) |
Apr 22, 2016 | 23.64 | 23.84 | 23.64 | 23.80 | 128,476 | +0.20(+0.86%) |
Apr 21, 2016 | 24.06 | 24.08 | 23.51 | 23.60 | 286,160 | -0.50(-2.07%) |
Apr 20, 2016 | 24.78 | 24.78 | 24.08 | 24.10 | 593,429 | -0.59(-2.37%) |
Apr 19, 2016 | 24.76 | 24.76 | 24.54 | 24.69 | 219,399 | +0.05(+0.22%) |
Apr 18, 2016 | 24.56 | 24.63 | 24.38 | 24.63 | 113,991 | +0.09(+0.35%) |
Apr 15, 2016 | 24.45 | 24.56 | 24.35 | 24.54 | 91,992 | +0.19(+0.77%) |
Apr 14, 2016 | 24.39 | 24.44 | 24.32 | 24.36 | 46,161 | -0.06(-0.26%) |
Apr 13, 2016 | 24.64 | 24.64 | 24.28 | 24.42 | 71,978 | -0.13(-0.54%) |
Apr 12, 2016 | 24.44 | 24.56 | 24.33 | 24.55 | 108,099 | +0.20(+0.83%) |
Apr 11, 2016 | 24.61 | 24.61 | 24.35 | 24.35 | 248,719 | -0.09(-0.38%) |
Apr 08, 2016 | 24.41 | 24.61 | 24.40 | 24.44 | 73,566 | +0.11(+0.45%) |
Apr 07, 2016 | 24.31 | 24.46 | 24.28 | 24.33 | 101,249 | +0.02(+0.10%) |
Apr 06, 2016 | 24.31 | 24.34 | 24.19 | 24.31 | 138,173 | -0.06(-0.23%) |
Apr 05, 2016 | 24.74 | 24.74 | 24.33 | 24.37 | 110,335 | -0.46(-1.85%) |
Apr 04, 2016 | 25.05 | 25.05 | 24.71 | 24.83 | 364,949 | -0.13(-0.53%) |