Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 30.59 | 32.12 | 30.59 | 32.12 | 1,641 | +1.28(+4.14%) |
Jun 28, 2016 | 30.11 | 30.84 | 30.84 | 30.84 | 20 | +1.00(+3.36%) |
Jun 27, 2016 | 31.05 | 31.05 | 29.84 | 29.84 | 745 | -1.44(-4.60%) |
Jun 24, 2016 | 30.95 | 31.75 | 30.95 | 31.28 | 748 | -2.51(-7.42%) |
Jun 23, 2016 | 33.15 | 33.78 | 33.15 | 33.78 | 2,527 | +0.58(+1.76%) |
Jun 22, 2016 | 33.20 | 33.20 | 33.20 | 33.20 | 126 | +0.04(+0.13%) |
Jun 21, 2016 | 32.51 | 33.16 | 32.51 | 33.16 | 1,286 | +0.64(+1.96%) |
Jun 17, 2016 | 32.71 | 32.52 | 32.52 | 32.52 | 28 | +0.80(+2.54%) |
Jun 16, 2016 | 31.71 | 31.72 | 31.55 | 31.72 | 1,800 | -0.67(-2.06%) |
Jun 15, 2016 | 32.22 | 32.59 | 32.01 | 32.38 | 14,468 | +0.56(+1.75%) |
Jun 14, 2016 | 32.21 | 32.21 | 31.65 | 31.82 | 8,191 | -0.79(-2.41%) |
Jun 13, 2016 | 32.61 | 32.61 | 32.61 | 32.61 | 385 | -0.41(-1.24%) |
Jun 10, 2016 | 33.30 | 33.31 | 32.90 | 33.02 | 1,289 | -0.75(-2.23%) |
Jun 08, 2016 | 33.83 | 33.77 | 33.77 | 33.77 | 73 | +0.14(+0.42%) |
Jun 07, 2016 | 33.72 | 34.06 | 33.49 | 33.63 | 96,085 | -0.25(-0.74%) |
Jun 06, 2016 | 33.40 | 33.88 | 33.03 | 33.88 | 1,333 | +0.71(+2.13%) |
Jun 03, 2016 | 33.04 | 33.37 | 33.01 | 33.18 | 4,165 | -0.09(-0.27%) |
Jun 02, 2016 | 33.11 | 33.39 | 33.08 | 33.27 | 4,554 | +0.05(+0.14%) |
Jun 01, 2016 | 32.74 | 33.41 | 32.74 | 33.22 | 3,720 | -0.14(-0.41%) |
May 31, 2016 | 33.70 | 33.70 | 33.11 | 33.36 | 6,037 | +0.00(+0.01%) |
May 27, 2016 | 32.97 | 33.35 | 33.35 | 33.35 | 6,574 | +0.20(+0.61%) |
May 26, 2016 | 33.50 | 33.50 | 33.11 | 33.15 | 933 | -0.09(-0.27%) |
May 25, 2016 | 32.97 | 33.46 | 32.86 | 33.24 | 1,112 | -0.19(-0.57%) |
May 24, 2016 | 32.04 | 33.43 | 32.04 | 33.43 | 2,920 | +1.38(+4.30%) |
May 20, 2016 | 31.68 | 32.05 | 32.05 | 32.05 | 142 | -0.24(-0.73%) |
May 19, 2016 | 32.29 | 32.29 | 32.29 | 32.29 | 459 | +0.30(+0.94%) |
May 18, 2016 | 32.30 | 32.30 | 31.99 | 31.99 | 564 | -0.17(-0.52%) |
May 17, 2016 | 32.36 | 32.42 | 32.13 | 32.16 | 4,105 | -0.37(-1.14%) |
May 16, 2016 | 31.82 | 32.74 | 31.82 | 32.53 | 5,079 | +0.08(+0.25%) |
May 13, 2016 | 32.61 | 33.12 | 32.45 | 32.45 | 17,389 | -0.73(-2.20%) |
May 12, 2016 | 32.83 | 33.42 | 32.83 | 33.18 | 6,887 | +0.19(+0.58%) |
May 11, 2016 | 32.81 | 33.27 | 32.72 | 32.98 | 10,486 | +0.27(+0.81%) |
May 10, 2016 | 32.79 | 32.89 | 32.68 | 32.72 | 3,029 | +0.14(+0.41%) |
May 06, 2016 | 32.49 | 32.58 | 32.58 | 32.58 | 27 | -0.26(-0.78%) |
May 05, 2016 | 32.84 | 32.84 | 32.84 | 32.84 | 289 | +0.29(+0.90%) |
May 04, 2016 | 33.04 | 33.04 | 32.55 | 32.55 | 5,973 | -0.68(-2.03%) |
May 03, 2016 | 33.22 | 33.22 | 33.22 | 33.22 | 55,142 | +0.05(+0.14%) |
Apr 29, 2016 | 33.18 | 33.17 | 33.17 | 33.17 | 32 | -0.00(-0.01%) |
Apr 27, 2016 | 32.55 | 33.18 | 33.18 | 33.18 | 132 | +0.41(+1.26%) |
Apr 26, 2016 | 32.08 | 32.97 | 32.01 | 32.76 | 2,069 | +0.73(+2.27%) |
Apr 25, 2016 | 33.18 | 33.18 | 32.04 | 32.04 | 1,070 | -1.43(-4.28%) |
Apr 22, 2016 | 33.87 | 33.87 | 33.47 | 33.47 | 702 | +0.32(+0.96%) |
Apr 21, 2016 | 32.86 | 33.15 | 32.86 | 33.15 | 580 | +0.63(+1.93%) |
Apr 20, 2016 | 32.52 | 32.52 | 32.52 | 32.52 | 269 | -0.45(-1.35%) |
Apr 19, 2016 | 32.07 | 32.97 | 32.07 | 32.97 | 775 | +0.95(+2.96%) |
Apr 15, 2016 | 32.02 | 32.02 | 32.02 | 32.02 | 26 | -0.08(-0.25%) |
Apr 14, 2016 | 32.69 | 32.69 | 32.08 | 32.10 | 1,998 | +0.01(+0.05%) |
Apr 13, 2016 | 32.34 | 32.34 | 32.08 | 32.08 | 535 | +0.72(+2.31%) |
Apr 12, 2016 | 31.25 | 31.56 | 31.23 | 31.36 | 2,525 | +0.06(+0.20%) |
Apr 11, 2016 | 31.18 | 31.78 | 31.18 | 31.30 | 3,375 | +0.11(+0.36%) |
Apr 08, 2016 | 31.46 | 31.46 | 30.91 | 31.18 | 2,819 | +0.19(+0.61%) |
Apr 07, 2016 | 30.99 | 30.99 | 30.99 | 30.99 | 132 | -0.18(-0.59%) |
Apr 06, 2016 | 31.16 | 31.33 | 31.16 | 31.18 | 1,325 | -0.15(-0.47%) |
Apr 04, 2016 | 32.10 | 31.32 | 31.32 | 31.32 | 9,313 | -0.39(-1.24%) |