Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.11 | 24.85 | 23.78 | 24.84 | 401,211 | +0.96(+4.03%) |
Jun 29, 2016 | 23.15 | 24.29 | 23.08 | 23.88 | 456,218 | +0.85(+3.71%) |
Jun 28, 2016 | 22.91 | 23.29 | 22.71 | 23.02 | 516,063 | +0.46(+2.05%) |
Jun 27, 2016 | 23.21 | 23.29 | 22.55 | 22.56 | 542,989 | -0.95(-4.05%) |
Jun 24, 2016 | 23.67 | 23.96 | 23.18 | 23.51 | 679,962 | -1.34(-5.40%) |
Jun 23, 2016 | 24.99 | 25.16 | 24.70 | 24.86 | 325,796 | +0.25(+1.03%) |
Jun 22, 2016 | 24.70 | 25.17 | 24.51 | 24.60 | 352,045 | -0.07(-0.29%) |
Jun 21, 2016 | 24.71 | 24.85 | 24.20 | 24.68 | 260,538 | -0.13(-0.51%) |
Jun 20, 2016 | 24.34 | 25.11 | 24.09 | 24.80 | 447,716 | +0.97(+4.07%) |
Jun 17, 2016 | 23.85 | 24.13 | 23.60 | 23.83 | 818,317 | -0.03(-0.11%) |
Jun 16, 2016 | 23.89 | 23.89 | 23.36 | 23.86 | 426,522 | +0.08(+0.34%) |
Jun 15, 2016 | 24.22 | 24.26 | 23.74 | 23.78 | 444,097 | -0.33(-1.36%) |
Jun 14, 2016 | 23.93 | 24.59 | 23.60 | 24.10 | 492,980 | +0.71(+3.03%) |
Jun 13, 2016 | 23.62 | 23.92 | 23.32 | 23.40 | 572,072 | -0.46(-1.94%) |
Jun 10, 2016 | 24.30 | 24.78 | 23.83 | 23.86 | 752,629 | -0.69(-2.80%) |
Jun 09, 2016 | 24.14 | 24.61 | 24.05 | 24.55 | 431,743 | +0.32(+1.31%) |
Jun 08, 2016 | 23.52 | 24.55 | 23.31 | 24.23 | 782,000 | +0.81(+3.48%) |
Jun 07, 2016 | 21.30 | 23.47 | 20.91 | 23.41 | 952,870 | +1.29(+5.85%) |
Jun 06, 2016 | 22.02 | 22.16 | 21.78 | 22.12 | 565,583 | +0.19(+0.87%) |
Jun 03, 2016 | 22.23 | 22.23 | 21.78 | 21.93 | 536,434 | -0.34(-1.54%) |
Jun 02, 2016 | 22.32 | 22.43 | 22.11 | 22.27 | 459,906 | -0.11(-0.49%) |
Jun 01, 2016 | 21.97 | 22.54 | 21.68 | 22.38 | 487,171 | +0.37(+1.69%) |
May 31, 2016 | 22.31 | 22.42 | 21.93 | 22.01 | 820,529 | -0.27(-1.22%) |
May 27, 2016 | 21.26 | 22.28 | 22.28 | 22.28 | 743,862 | +1.09(+5.13%) |
May 26, 2016 | 21.26 | 21.29 | 20.63 | 21.20 | 502,611 | +0.07(+0.34%) |
May 25, 2016 | 21.28 | 21.28 | 20.75 | 21.12 | 568,829 | -0.06(-0.30%) |
May 24, 2016 | 20.88 | 21.31 | 20.78 | 21.19 | 342,060 | +0.50(+2.41%) |
May 23, 2016 | 20.62 | 20.91 | 20.52 | 20.69 | 132,087 | +0.03(+0.13%) |
May 20, 2016 | 20.29 | 20.74 | 20.01 | 20.66 | 237,659 | +0.40(+1.97%) |
May 19, 2016 | 20.80 | 20.98 | 19.94 | 20.26 | 246,197 | -0.70(-3.33%) |
May 18, 2016 | 20.99 | 21.23 | 20.43 | 20.96 | 490,779 | -0.08(-0.39%) |
May 17, 2016 | 21.04 | 21.25 | 20.67 | 21.04 | 414,686 | -0.14(-0.64%) |
May 16, 2016 | 21.41 | 21.68 | 20.85 | 21.18 | 284,065 | -0.11(-0.51%) |
May 13, 2016 | 21.28 | 22.06 | 21.19 | 21.29 | 585,345 | -0.13(-0.59%) |
May 12, 2016 | 21.62 | 21.81 | 21.12 | 21.41 | 337,642 | -0.18(-0.84%) |
May 11, 2016 | 21.56 | 21.75 | 21.37 | 21.59 | 348,676 | +0.00(+0.00%) |
May 10, 2016 | 21.02 | 21.65 | 20.83 | 21.59 | 212,059 | +0.77(+3.70%) |
May 09, 2016 | 20.88 | 21.12 | 20.74 | 20.82 | 224,215 | -0.08(-0.39%) |
May 06, 2016 | 21.10 | 21.35 | 20.82 | 20.91 | 215,171 | -0.27(-1.28%) |
May 05, 2016 | 21.07 | 21.39 | 20.88 | 21.18 | 235,359 | +0.24(+1.12%) |
May 04, 2016 | 21.13 | 21.30 | 20.68 | 20.94 | 311,825 | -0.28(-1.32%) |
May 03, 2016 | 21.57 | 21.68 | 21.16 | 21.22 | 323,414 | -0.53(-2.46%) |
May 02, 2016 | 21.02 | 21.78 | 20.92 | 21.76 | 259,124 | +0.82(+3.94%) |
Apr 29, 2016 | 21.46 | 21.62 | 20.81 | 20.93 | 550,732 | -0.54(-2.53%) |
Apr 28, 2016 | 21.73 | 22.35 | 21.42 | 21.48 | 361,388 | -0.33(-1.50%) |
Apr 27, 2016 | 21.82 | 22.01 | 21.53 | 21.80 | 251,253 | +0.05(+0.25%) |
Apr 26, 2016 | 21.62 | 21.84 | 21.39 | 21.75 | 327,087 | +0.29(+1.35%) |
Apr 25, 2016 | 22.00 | 22.07 | 21.21 | 21.46 | 564,533 | -0.58(-2.63%) |
Apr 22, 2016 | 21.47 | 22.06 | 21.22 | 22.04 | 343,506 | +0.68(+3.18%) |
Apr 21, 2016 | 21.67 | 21.86 | 21.34 | 21.36 | 243,821 | -0.21(-0.97%) |
Apr 20, 2016 | 21.50 | 21.71 | 21.09 | 21.57 | 225,940 | +0.10(+0.46%) |
Apr 19, 2016 | 21.83 | 22.02 | 21.34 | 21.47 | 610,817 | -0.33(-1.50%) |
Apr 18, 2016 | 21.19 | 21.86 | 21.03 | 21.79 | 407,453 | +0.53(+2.47%) |
Apr 15, 2016 | 21.27 | 21.31 | 20.95 | 21.27 | 269,502 | +0.00(+0.00%) |
Apr 14, 2016 | 21.01 | 21.30 | 20.89 | 21.27 | 404,905 | +0.23(+1.08%) |
Apr 13, 2016 | 21.19 | 21.28 | 20.82 | 21.04 | 424,531 | +0.00(+0.00%) |
Apr 12, 2016 | 21.14 | 21.29 | 20.79 | 21.04 | 343,262 | -0.10(-0.47%) |
Apr 11, 2016 | 21.11 | 21.49 | 21.03 | 21.14 | 698,005 | +0.22(+1.04%) |
Apr 08, 2016 | 20.70 | 20.93 | 20.54 | 20.92 | 584,130 | +0.37(+1.81%) |
Apr 07, 2016 | 20.64 | 20.82 | 20.22 | 20.55 | 521,802 | -0.19(-0.92%) |
Apr 06, 2016 | 20.81 | 21.24 | 20.57 | 20.74 | 696,927 | +0.06(+0.31%) |
Apr 05, 2016 | 20.14 | 21.08 | 19.94 | 20.68 | 680,964 | +0.33(+1.60%) |
Apr 04, 2016 | 19.92 | 20.51 | 19.48 | 20.35 | 1,019,447 | +0.43(+2.18%) |