Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.60 | 25.30 | 24.55 | 25.30 | 294,509 | +0.82(+3.34%) |
Jun 29, 2016 | 24.27 | 24.49 | 24.10 | 24.48 | 248,902 | +0.47(+1.96%) |
Jun 28, 2016 | 24.30 | 24.34 | 23.91 | 24.01 | 291,918 | -0.03(-0.14%) |
Jun 27, 2016 | 23.87 | 24.15 | 23.48 | 24.04 | 354,812 | -0.04(-0.17%) |
Jun 24, 2016 | 25.33 | 25.46 | 24.02 | 24.08 | 944,982 | -2.25(-8.54%) |
Jun 23, 2016 | 26.13 | 26.33 | 26.00 | 26.33 | 231,135 | +0.47(+1.82%) |
Jun 22, 2016 | 26.03 | 26.16 | 25.85 | 25.86 | 128,474 | -0.12(-0.45%) |
Jun 21, 2016 | 26.18 | 26.21 | 25.86 | 25.98 | 163,757 | -0.15(-0.58%) |
Jun 20, 2016 | 26.04 | 26.31 | 26.04 | 26.13 | 158,650 | +0.40(+1.57%) |
Jun 17, 2016 | 25.63 | 25.98 | 25.63 | 25.72 | 411,588 | +0.15(+0.59%) |
Jun 16, 2016 | 25.56 | 25.69 | 25.30 | 25.57 | 210,334 | -0.16(-0.62%) |
Jun 15, 2016 | 25.80 | 26.03 | 25.72 | 25.73 | 171,570 | -0.02(-0.07%) |
Jun 14, 2016 | 25.45 | 25.80 | 25.45 | 25.75 | 208,584 | +0.24(+0.93%) |
Jun 13, 2016 | 25.58 | 25.83 | 25.47 | 25.51 | 165,746 | -0.22(-0.85%) |
Jun 10, 2016 | 25.79 | 25.80 | 25.46 | 25.73 | 181,306 | -0.31(-1.19%) |
Jun 09, 2016 | 25.96 | 26.14 | 25.87 | 26.04 | 192,099 | -0.08(-0.32%) |
Jun 08, 2016 | 26.12 | 26.15 | 25.92 | 26.12 | 241,085 | +0.06(+0.22%) |
Jun 07, 2016 | 26.06 | 26.15 | 26.04 | 26.06 | 146,885 | -0.05(-0.19%) |
Jun 06, 2016 | 26.08 | 26.18 | 25.96 | 26.11 | 225,051 | +0.08(+0.32%) |
Jun 03, 2016 | 26.18 | 26.18 | 25.88 | 26.03 | 121,166 | -0.12(-0.45%) |
Jun 02, 2016 | 26.12 | 26.16 | 25.92 | 26.15 | 121,756 | +0.01(+0.03%) |
Jun 01, 2016 | 25.96 | 26.16 | 25.75 | 26.14 | 142,920 | +0.03(+0.10%) |
May 31, 2016 | 26.14 | 26.18 | 25.95 | 26.11 | 183,195 | +0.01(+0.03%) |
May 27, 2016 | 25.94 | 26.11 | 26.11 | 26.11 | 168,805 | +0.12(+0.45%) |
May 26, 2016 | 26.04 | 26.11 | 25.95 | 25.99 | 86,487 | -0.06(-0.22%) |
May 25, 2016 | 26.16 | 26.16 | 25.97 | 26.05 | 170,498 | -0.08(-0.32%) |
May 24, 2016 | 25.49 | 26.16 | 25.16 | 26.13 | 223,774 | +0.83(+3.27%) |
May 23, 2016 | 25.50 | 25.51 | 25.24 | 25.30 | 161,464 | -0.28(-1.08%) |
May 20, 2016 | 25.26 | 25.68 | 25.23 | 25.58 | 345,155 | +0.44(+1.76%) |
May 19, 2016 | 25.16 | 25.34 | 24.89 | 25.14 | 281,571 | -0.18(-0.73%) |
May 18, 2016 | 25.19 | 25.54 | 25.04 | 25.32 | 222,228 | +0.12(+0.46%) |
May 17, 2016 | 25.78 | 25.82 | 24.99 | 25.20 | 268,573 | -0.59(-2.30%) |
May 16, 2016 | 25.57 | 25.96 | 25.55 | 25.80 | 156,466 | +0.30(+1.18%) |
May 13, 2016 | 25.80 | 25.85 | 25.40 | 25.50 | 141,430 | -0.29(-1.14%) |
May 12, 2016 | 25.80 | 26.10 | 25.65 | 25.79 | 238,736 | +0.09(+0.36%) |
May 11, 2016 | 25.80 | 26.11 | 25.69 | 25.70 | 173,337 | -0.10(-0.39%) |
May 10, 2016 | 25.39 | 25.83 | 25.32 | 25.80 | 154,852 | +0.51(+2.02%) |
May 09, 2016 | 25.28 | 25.50 | 25.11 | 25.29 | 213,048 | -0.08(-0.33%) |
May 06, 2016 | 24.95 | 25.37 | 24.88 | 25.37 | 286,989 | +0.38(+1.51%) |
May 05, 2016 | 25.15 | 25.33 | 24.96 | 24.99 | 169,279 | -0.18(-0.70%) |
May 04, 2016 | 25.04 | 25.37 | 25.04 | 25.17 | 253,610 | +0.08(+0.33%) |
May 03, 2016 | 25.11 | 25.29 | 25.02 | 25.09 | 499,961 | -0.23(-0.92%) |
May 02, 2016 | 25.36 | 25.47 | 25.29 | 25.32 | 312,093 | -0.03(-0.13%) |
Apr 29, 2016 | 25.44 | 25.85 | 25.33 | 25.35 | 218,362 | -0.17(-0.66%) |
Apr 28, 2016 | 25.46 | 25.91 | 25.46 | 25.52 | 993,745 | -0.13(-0.49%) |
Apr 27, 2016 | 25.51 | 25.69 | 25.37 | 25.65 | 157,507 | +0.15(+0.59%) |
Apr 26, 2016 | 25.47 | 25.53 | 25.27 | 25.50 | 172,208 | +0.16(+0.63%) |
Apr 25, 2016 | 25.48 | 25.58 | 25.24 | 25.34 | 184,030 | -0.14(-0.56%) |
Apr 22, 2016 | 25.24 | 25.51 | 25.16 | 25.48 | 185,917 | +0.22(+0.86%) |
Apr 21, 2016 | 25.41 | 25.41 | 25.15 | 25.26 | 183,675 | -0.18(-0.72%) |
Apr 20, 2016 | 25.48 | 25.65 | 25.19 | 25.45 | 155,634 | -0.13(-0.52%) |
Apr 19, 2016 | 25.66 | 25.80 | 25.43 | 25.58 | 183,733 | +0.00(+0.00%) |
Apr 18, 2016 | 25.34 | 25.62 | 25.17 | 25.58 | 197,047 | +0.18(+0.69%) |
Apr 15, 2016 | 24.83 | 25.59 | 24.83 | 25.40 | 209,582 | +0.45(+1.81%) |
Apr 14, 2016 | 24.95 | 25.06 | 24.67 | 24.95 | 208,591 | -0.02(-0.07%) |
Apr 13, 2016 | 24.45 | 24.98 | 24.31 | 24.97 | 168,241 | +0.67(+2.75%) |
Apr 12, 2016 | 23.89 | 24.43 | 23.79 | 24.30 | 127,400 | +0.41(+1.72%) |
Apr 11, 2016 | 24.17 | 24.46 | 23.88 | 23.89 | 133,025 | -0.22(-0.90%) |
Apr 08, 2016 | 24.13 | 24.37 | 24.01 | 24.11 | 119,830 | +0.14(+0.59%) |
Apr 07, 2016 | 23.98 | 24.09 | 23.86 | 23.96 | 155,528 | -0.12(-0.49%) |
Apr 06, 2016 | 24.24 | 24.31 | 23.96 | 24.08 | 178,511 | -0.11(-0.45%) |
Apr 05, 2016 | 24.30 | 24.49 | 24.07 | 24.19 | 155,205 | -0.28(-1.13%) |
Apr 04, 2016 | 24.86 | 24.88 | 24.43 | 24.47 | 165,350 | -0.40(-1.61%) |