Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.25 | 24.64 | 24.00 | 24.46 | 202,513 | +0.40(+1.66%) |
Jun 29, 2016 | 23.58 | 24.19 | 23.30 | 24.06 | 137,794 | +0.71(+3.04%) |
Jun 28, 2016 | 23.16 | 23.87 | 23.03 | 23.35 | 158,198 | +0.42(+1.83%) |
Jun 27, 2016 | 23.17 | 23.42 | 22.45 | 22.93 | 235,597 | -0.37(-1.59%) |
Jun 24, 2016 | 23.40 | 23.93 | 22.72 | 23.30 | 673,554 | -0.70(-2.92%) |
Jun 23, 2016 | 24.80 | 24.88 | 23.71 | 24.00 | 448,950 | -0.50(-2.04%) |
Jun 22, 2016 | 24.86 | 24.91 | 24.11 | 24.50 | 132,386 | -0.25(-1.01%) |
Jun 21, 2016 | 25.92 | 25.98 | 24.60 | 24.75 | 302,796 | -0.90(-3.51%) |
Jun 20, 2016 | 25.01 | 26.32 | 25.00 | 25.65 | 455,343 | +1.13(+4.61%) |
Jun 17, 2016 | 24.33 | 24.82 | 24.05 | 24.52 | 243,594 | +0.32(+1.32%) |
Jun 16, 2016 | 23.58 | 24.31 | 23.34 | 24.20 | 302,433 | +0.58(+2.46%) |
Jun 15, 2016 | 23.81 | 24.25 | 23.38 | 23.62 | 150,463 | -0.23(-0.96%) |
Jun 14, 2016 | 24.10 | 24.73 | 23.13 | 23.85 | 226,535 | -0.23(-0.96%) |
Jun 13, 2016 | 24.09 | 24.40 | 24.00 | 24.08 | 206,313 | -0.15(-0.62%) |
Jun 10, 2016 | 24.30 | 24.57 | 23.98 | 24.23 | 371,200 | -0.46(-1.86%) |
Jun 09, 2016 | 25.00 | 25.35 | 24.46 | 24.69 | 321,028 | -0.35(-1.40%) |
Jun 08, 2016 | 24.33 | 25.51 | 24.00 | 25.04 | 664,380 | -0.60(-2.34%) |
Jun 07, 2016 | 26.42 | 26.64 | 25.52 | 25.64 | 327,756 | -0.51(-1.95%) |
Jun 06, 2016 | 26.13 | 26.43 | 25.58 | 26.15 | 259,931 | +0.08(+0.31%) |
Jun 03, 2016 | 26.69 | 27.14 | 25.73 | 26.07 | 189,212 | -0.43(-1.62%) |
Jun 02, 2016 | 26.60 | 26.95 | 26.26 | 26.50 | 207,741 | -0.06(-0.23%) |
Jun 01, 2016 | 26.27 | 27.18 | 26.25 | 26.56 | 222,691 | +0.06(+0.23%) |
May 31, 2016 | 26.79 | 27.00 | 25.63 | 26.50 | 230,362 | +0.01(+0.04%) |
May 27, 2016 | 25.49 | 26.49 | 26.49 | 26.49 | 323,500 | +1.61(+6.47%) |
May 26, 2016 | 25.12 | 25.34 | 24.39 | 24.88 | 109,874 | -0.24(-0.96%) |
May 25, 2016 | 24.55 | 25.17 | 24.03 | 25.12 | 201,304 | +0.70(+2.87%) |
May 24, 2016 | 23.99 | 24.51 | 23.41 | 24.42 | 123,985 | +0.67(+2.82%) |
May 23, 2016 | 23.19 | 24.00 | 23.13 | 23.75 | 112,426 | +0.72(+3.13%) |
May 20, 2016 | 22.50 | 23.15 | 22.39 | 23.03 | 66,616 | +0.68(+3.04%) |
May 19, 2016 | 22.00 | 22.49 | 22.00 | 22.35 | 36,394 | +0.29(+1.31%) |
May 18, 2016 | 22.08 | 22.40 | 21.81 | 22.06 | 73,976 | -0.18(-0.81%) |
May 17, 2016 | 22.83 | 23.05 | 22.23 | 22.24 | 281,082 | -0.71(-3.09%) |
May 16, 2016 | 22.62 | 23.33 | 22.57 | 22.95 | 356,753 | +0.33(+1.46%) |
May 13, 2016 | 22.43 | 23.10 | 22.24 | 22.62 | 79,256 | +0.18(+0.80%) |
May 12, 2016 | 22.25 | 22.50 | 21.88 | 22.44 | 158,274 | +0.27(+1.22%) |
May 11, 2016 | 22.59 | 22.59 | 21.95 | 22.17 | 124,480 | -0.56(-2.46%) |
May 10, 2016 | 23.11 | 23.26 | 22.17 | 22.73 | 106,584 | -0.28(-1.22%) |
May 09, 2016 | 22.32 | 23.42 | 22.32 | 23.01 | 106,461 | +0.74(+3.32%) |
May 06, 2016 | 21.90 | 23.23 | 21.41 | 22.27 | 96,601 | +0.27(+1.23%) |
May 05, 2016 | 22.50 | 22.73 | 21.94 | 22.00 | 96,273 | -0.33(-1.48%) |
May 04, 2016 | 22.00 | 22.54 | 21.13 | 22.33 | 174,820 | +0.25(+1.13%) |
May 03, 2016 | 23.74 | 23.74 | 21.75 | 22.08 | 202,820 | -1.67(-7.03%) |
May 02, 2016 | 24.00 | 24.52 | 22.78 | 23.75 | 240,897 | -0.04(-0.17%) |
Apr 29, 2016 | 24.72 | 24.99 | 23.34 | 23.79 | 132,351 | -0.79(-3.21%) |
Apr 28, 2016 | 24.57 | 25.10 | 24.34 | 24.58 | 150,453 | +0.12(+0.49%) |
Apr 27, 2016 | 24.84 | 24.84 | 24.01 | 24.46 | 107,043 | -0.25(-1.01%) |
Apr 26, 2016 | 24.07 | 24.95 | 23.92 | 24.71 | 116,134 | +0.74(+3.09%) |
Apr 25, 2016 | 25.03 | 25.64 | 23.80 | 23.97 | 152,966 | -1.09(-4.35%) |
Apr 22, 2016 | 24.94 | 25.11 | 24.76 | 25.06 | 135,249 | +0.23(+0.93%) |
Apr 21, 2016 | 24.71 | 25.24 | 24.52 | 24.83 | 180,192 | +0.24(+0.98%) |
Apr 20, 2016 | 24.76 | 25.07 | 24.10 | 24.59 | 108,064 | -0.07(-0.28%) |
Apr 19, 2016 | 25.06 | 25.41 | 23.95 | 24.66 | 278,652 | -0.40(-1.60%) |
Apr 18, 2016 | 24.84 | 25.32 | 24.50 | 25.06 | 283,177 | +0.37(+1.50%) |
Apr 15, 2016 | 22.40 | 24.77 | 22.27 | 24.69 | 458,825 | +2.31(+10.32%) |
Apr 14, 2016 | 22.46 | 22.46 | 21.50 | 22.38 | 190,976 | +0.07(+0.31%) |
Apr 13, 2016 | 21.94 | 23.15 | 21.72 | 22.31 | 192,764 | +0.71(+3.29%) |
Apr 12, 2016 | 22.77 | 22.77 | 21.50 | 21.60 | 157,861 | -1.06(-4.68%) |
Apr 11, 2016 | 21.91 | 23.68 | 21.75 | 22.66 | 377,348 | +0.93(+4.28%) |
Apr 08, 2016 | 19.50 | 22.23 | 19.40 | 21.73 | 870,260 | +3.91(+21.94%) |
Apr 07, 2016 | 17.29 | 18.59 | 17.22 | 17.82 | 279,736 | +0.43(+2.47%) |
Apr 06, 2016 | 17.45 | 17.98 | 17.02 | 17.39 | 119,660 | +0.12(+0.69%) |
Apr 05, 2016 | 19.45 | 19.68 | 17.10 | 17.27 | 254,878 | -2.18(-11.21%) |
Apr 04, 2016 | 20.00 | 20.10 | 19.25 | 19.45 | 140,468 | -0.44(-2.21%) |