Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 29.14 | 29.27 | 28.68 | 29.20 | 1,933,005 | +0.16(+0.57%) |
Jun 29, 2016 | 29.48 | 29.48 | 28.97 | 29.04 | 785,264 | -0.22(-0.75%) |
Jun 28, 2016 | 28.32 | 29.37 | 28.32 | 29.26 | 1,333,594 | +1.38(+4.95%) |
Jun 27, 2016 | 29.64 | 29.84 | 27.68 | 27.88 | 977,637 | -2.12(-7.06%) |
Jun 24, 2016 | 31.80 | 31.97 | 29.94 | 30.00 | 1,750,161 | -3.21(-9.65%) |
Jun 23, 2016 | 32.78 | 33.33 | 32.77 | 33.20 | 425,515 | +0.86(+2.65%) |
Jun 22, 2016 | 32.14 | 32.44 | 31.86 | 32.34 | 579,839 | +0.37(+1.14%) |
Jun 21, 2016 | 32.42 | 32.42 | 31.91 | 31.98 | 225,280 | -0.52(-1.60%) |
Jun 20, 2016 | 32.38 | 32.85 | 32.31 | 32.50 | 343,499 | +0.59(+1.86%) |
Jun 17, 2016 | 31.47 | 32.02 | 31.47 | 31.91 | 602,933 | +0.47(+1.48%) |
Jun 16, 2016 | 31.18 | 31.47 | 30.63 | 31.44 | 349,889 | -0.05(-0.15%) |
Jun 15, 2016 | 31.63 | 31.88 | 31.40 | 31.49 | 281,887 | +0.01(+0.03%) |
Jun 14, 2016 | 31.39 | 31.71 | 31.19 | 31.48 | 242,459 | +0.05(+0.15%) |
Jun 13, 2016 | 31.89 | 32.15 | 31.41 | 31.43 | 323,557 | -0.70(-2.19%) |
Jun 10, 2016 | 33.05 | 33.43 | 32.07 | 32.13 | 451,694 | -0.60(-1.84%) |
Jun 09, 2016 | 32.88 | 33.16 | 32.54 | 32.74 | 194,543 | -0.47(-1.43%) |
Jun 08, 2016 | 33.22 | 33.48 | 33.07 | 33.21 | 175,913 | +0.02(+0.05%) |
Jun 07, 2016 | 33.06 | 33.32 | 33.05 | 33.19 | 266,671 | +0.19(+0.58%) |
Jun 06, 2016 | 32.40 | 33.12 | 32.36 | 33.00 | 312,534 | +0.82(+2.55%) |
Jun 03, 2016 | 32.50 | 32.51 | 32.01 | 32.18 | 284,149 | -0.29(-0.90%) |
Jun 02, 2016 | 32.26 | 32.47 | 32.09 | 32.47 | 366,650 | +0.12(+0.37%) |
Jun 01, 2016 | 32.13 | 32.41 | 31.84 | 32.35 | 352,349 | -0.07(-0.23%) |
May 31, 2016 | 32.72 | 32.94 | 32.22 | 32.43 | 924,336 | -0.26(-0.81%) |
May 27, 2016 | 32.97 | 32.69 | 32.69 | 32.69 | 527,181 | -0.34(-1.02%) |
May 26, 2016 | 33.02 | 33.33 | 32.86 | 33.03 | 573,988 | +0.14(+0.42%) |
May 25, 2016 | 32.45 | 32.98 | 32.29 | 32.89 | 636,229 | +0.62(+1.92%) |
May 24, 2016 | 31.96 | 32.41 | 31.74 | 32.27 | 745,130 | +0.68(+2.14%) |
May 23, 2016 | 31.12 | 31.74 | 31.02 | 31.60 | 682,047 | +0.42(+1.35%) |
May 20, 2016 | 30.34 | 31.27 | 30.18 | 31.18 | 901,463 | +0.92(+3.05%) |
May 19, 2016 | 30.38 | 30.80 | 29.90 | 30.25 | 750,241 | -0.54(-1.75%) |
May 18, 2016 | 31.43 | 31.54 | 30.63 | 30.79 | 595,182 | -0.59(-1.89%) |