Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.73 | 25.28 | 24.41 | 25.14 | 263,914 | +0.40(+1.62%) |
Jun 29, 2016 | 24.18 | 24.99 | 23.87 | 24.74 | 126,074 | +0.99(+4.17%) |
Jun 28, 2016 | 24.20 | 24.22 | 23.27 | 23.75 | 231,857 | +0.00(+0.00%) |
Jun 27, 2016 | 24.48 | 24.48 | 23.55 | 23.75 | 171,663 | -1.16(-4.66%) |
Jun 24, 2016 | 24.74 | 25.46 | 24.36 | 24.91 | 960,166 | -1.10(-4.23%) |
Jun 23, 2016 | 25.59 | 26.03 | 25.56 | 26.01 | 136,477 | +0.70(+2.77%) |
Jun 22, 2016 | 25.58 | 25.58 | 24.92 | 25.31 | 116,354 | -0.25(-0.98%) |
Jun 21, 2016 | 26.59 | 26.59 | 25.45 | 25.56 | 163,899 | -1.15(-4.31%) |
Jun 20, 2016 | 26.26 | 27.31 | 26.26 | 26.71 | 167,672 | +0.85(+3.29%) |
Jun 17, 2016 | 25.12 | 26.08 | 25.12 | 25.86 | 286,441 | +0.82(+3.27%) |
Jun 16, 2016 | 24.80 | 25.19 | 24.41 | 25.04 | 173,331 | +0.10(+0.40%) |
Jun 15, 2016 | 25.27 | 25.50 | 24.65 | 24.94 | 185,393 | -0.46(-1.81%) |
Jun 14, 2016 | 25.28 | 25.86 | 25.19 | 25.40 | 163,412 | -0.02(-0.08%) |
Jun 13, 2016 | 25.56 | 25.74 | 25.26 | 25.42 | 125,702 | -0.21(-0.82%) |
Jun 10, 2016 | 25.99 | 26.98 | 25.37 | 25.63 | 139,341 | -0.77(-2.92%) |
Jun 09, 2016 | 26.53 | 26.53 | 26.14 | 26.40 | 172,751 | -0.37(-1.38%) |
Jun 08, 2016 | 25.95 | 26.77 | 25.63 | 26.77 | 195,023 | +0.98(+3.80%) |
Jun 07, 2016 | 25.90 | 26.09 | 25.48 | 25.79 | 253,772 | -0.10(-0.39%) |
Jun 06, 2016 | 25.75 | 26.00 | 25.44 | 25.89 | 171,582 | +0.20(+0.78%) |
Jun 03, 2016 | 25.55 | 25.91 | 24.82 | 25.69 | 262,487 | +0.06(+0.23%) |
Jun 02, 2016 | 25.87 | 25.87 | 25.05 | 25.63 | 175,495 | -0.30(-1.16%) |
Jun 01, 2016 | 25.85 | 26.04 | 25.26 | 25.93 | 218,683 | -0.14(-0.54%) |
May 31, 2016 | 25.98 | 26.30 | 25.85 | 26.07 | 154,200 | +0.17(+0.66%) |
May 27, 2016 | 25.89 | 25.90 | 25.90 | 25.90 | 146,900 | -0.03(-0.12%) |
May 26, 2016 | 26.76 | 26.76 | 25.64 | 25.93 | 145,361 | -0.14(-0.54%) |
May 25, 2016 | 25.60 | 26.12 | 25.26 | 26.07 | 145,230 | +0.68(+2.68%) |
May 24, 2016 | 24.88 | 25.44 | 24.62 | 25.39 | 203,467 | +0.59(+2.38%) |
May 23, 2016 | 25.11 | 25.20 | 24.68 | 24.80 | 214,413 | -0.37(-1.47%) |
May 20, 2016 | 24.84 | 25.23 | 24.84 | 25.17 | 131,971 | +0.49(+1.99%) |
May 19, 2016 | 24.01 | 24.87 | 23.90 | 24.68 | 198,378 | +0.57(+2.36%) |
May 18, 2016 | 23.95 | 24.41 | 23.84 | 24.11 | 286,912 | +0.00(+0.00%) |
May 17, 2016 | 24.45 | 25.22 | 23.78 | 24.11 | 692,813 | -0.41(-1.67%) |
May 16, 2016 | 24.84 | 25.36 | 24.20 | 24.52 | 495,769 | -0.22(-0.89%) |
May 13, 2016 | 25.98 | 26.27 | 24.62 | 24.74 | 247,002 | -1.38(-5.28%) |
May 12, 2016 | 26.80 | 27.00 | 25.35 | 26.12 | 337,965 | -0.65(-2.43%) |
May 11, 2016 | 27.08 | 27.87 | 26.68 | 26.77 | 493,553 | -0.38(-1.40%) |
May 10, 2016 | 27.01 | 27.59 | 27.01 | 27.15 | 345,966 | +0.23(+0.85%) |
May 09, 2016 | 27.05 | 27.39 | 26.80 | 26.92 | 278,000 | -0.20(-0.74%) |
May 06, 2016 | 26.44 | 27.13 | 26.29 | 27.12 | 272,967 | +0.65(+2.46%) |
May 05, 2016 | 26.95 | 27.30 | 26.47 | 26.47 | 213,713 | -0.37(-1.38%) |
May 04, 2016 | 27.91 | 28.49 | 26.83 | 26.84 | 265,537 | -1.27(-4.52%) |
May 03, 2016 | 28.52 | 28.77 | 27.44 | 28.11 | 203,195 | -0.65(-2.26%) |
May 02, 2016 | 28.92 | 29.18 | 28.44 | 28.76 | 277,984 | -0.16(-0.55%) |
Apr 29, 2016 | 30.18 | 30.19 | 28.54 | 28.92 | 537,803 | -1.14(-3.79%) |
Apr 28, 2016 | 31.62 | 31.62 | 29.92 | 30.06 | 1,274,971 | -1.94(-6.06%) |
Apr 27, 2016 | 29.99 | 32.65 | 29.69 | 32.00 | 1,515,879 | +2.35(+7.93%) |
Apr 26, 2016 | 28.98 | 29.85 | 28.67 | 29.65 | 449,904 | +0.77(+2.67%) |
Apr 25, 2016 | 29.50 | 29.50 | 28.34 | 28.88 | 300,252 | -0.62(-2.10%) |
Apr 22, 2016 | 29.10 | 29.88 | 29.10 | 29.50 | 376,479 | +0.30(+1.03%) |
Apr 21, 2016 | 29.82 | 29.82 | 28.87 | 29.20 | 716,879 | -0.64(-2.14%) |
Apr 20, 2016 | 29.02 | 29.91 | 29.02 | 29.84 | 300,995 | +0.74(+2.54%) |
Apr 19, 2016 | 28.38 | 29.27 | 28.38 | 29.10 | 328,112 | +0.76(+2.68%) |
Apr 18, 2016 | 27.84 | 28.58 | 27.65 | 28.34 | 296,226 | +0.46(+1.65%) |
Apr 15, 2016 | 27.65 | 28.05 | 27.36 | 27.88 | 216,946 | +0.19(+0.69%) |
Apr 14, 2016 | 27.89 | 27.92 | 27.34 | 27.69 | 271,224 | -0.26(-0.93%) |
Apr 13, 2016 | 27.20 | 28.04 | 26.95 | 27.95 | 299,392 | +0.98(+3.63%) |
Apr 12, 2016 | 26.97 | 27.43 | 26.71 | 26.97 | 120,645 | -0.02(-0.07%) |
Apr 11, 2016 | 27.22 | 27.88 | 26.59 | 26.99 | 144,996 | -0.33(-1.21%) |
Apr 08, 2016 | 27.15 | 27.99 | 26.96 | 27.32 | 210,034 | +0.37(+1.37%) |
Apr 07, 2016 | 26.72 | 27.13 | 26.25 | 26.95 | 399,385 | +0.12(+0.45%) |
Apr 06, 2016 | 26.89 | 27.12 | 25.96 | 26.83 | 239,748 | -0.16(-0.59%) |
Apr 05, 2016 | 27.45 | 27.91 | 26.93 | 26.99 | 264,134 | -0.70(-2.53%) |
Apr 04, 2016 | 28.30 | 28.43 | 27.38 | 27.69 | 245,325 | -0.61(-2.16%) |