Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.62 | 25.32 | 24.56 | 25.31 | 294,366 | +0.82(+3.34%) |
Jun 29, 2016 | 24.28 | 24.50 | 24.11 | 24.49 | 248,781 | +0.47(+1.96%) |
Jun 28, 2016 | 24.31 | 24.36 | 23.92 | 24.02 | 291,776 | -0.03(-0.14%) |
Jun 27, 2016 | 23.88 | 24.16 | 23.50 | 24.05 | 354,639 | -0.04(-0.17%) |
Jun 24, 2016 | 25.34 | 25.47 | 24.04 | 24.09 | 944,523 | -2.25(-8.54%) |
Jun 23, 2016 | 26.14 | 26.34 | 26.02 | 26.34 | 231,023 | +0.47(+1.82%) |
Jun 22, 2016 | 26.04 | 26.18 | 25.86 | 25.87 | 128,412 | -0.12(-0.45%) |
Jun 21, 2016 | 26.19 | 26.23 | 25.87 | 25.99 | 163,677 | -0.15(-0.58%) |
Jun 20, 2016 | 26.05 | 26.33 | 26.05 | 26.14 | 158,573 | +0.40(+1.57%) |
Jun 17, 2016 | 25.64 | 25.99 | 25.64 | 25.74 | 411,388 | +0.15(+0.59%) |
Jun 16, 2016 | 25.58 | 25.70 | 25.31 | 25.59 | 210,232 | -0.16(-0.62%) |
Jun 15, 2016 | 25.81 | 26.05 | 25.73 | 25.75 | 171,487 | -0.02(-0.07%) |
Jun 14, 2016 | 25.46 | 25.81 | 25.46 | 25.76 | 208,483 | +0.24(+0.93%) |
Jun 13, 2016 | 25.59 | 25.84 | 25.48 | 25.52 | 165,665 | -0.22(-0.85%) |
Jun 10, 2016 | 25.80 | 25.81 | 25.47 | 25.74 | 181,218 | -0.31(-1.19%) |
Jun 09, 2016 | 25.97 | 26.15 | 25.88 | 26.05 | 192,006 | -0.08(-0.32%) |
Jun 08, 2016 | 26.14 | 26.16 | 25.93 | 26.14 | 240,968 | +0.06(+0.22%) |
Jun 07, 2016 | 26.08 | 26.16 | 26.05 | 26.08 | 146,814 | -0.05(-0.19%) |
Jun 06, 2016 | 26.09 | 26.19 | 25.97 | 26.13 | 224,942 | +0.08(+0.32%) |
Jun 03, 2016 | 26.19 | 26.19 | 25.89 | 26.04 | 121,108 | -0.12(-0.45%) |
Jun 02, 2016 | 26.14 | 26.17 | 25.93 | 26.16 | 121,697 | +0.01(+0.03%) |
Jun 01, 2016 | 25.98 | 26.18 | 25.77 | 26.15 | 142,850 | +0.03(+0.10%) |
May 31, 2016 | 26.15 | 26.19 | 25.96 | 26.13 | 183,106 | +0.01(+0.03%) |
May 27, 2016 | 25.95 | 26.12 | 26.12 | 26.12 | 168,723 | +0.12(+0.45%) |
May 26, 2016 | 26.05 | 26.13 | 25.96 | 26.00 | 86,445 | -0.06(-0.22%) |
May 25, 2016 | 26.17 | 26.18 | 25.98 | 26.06 | 170,415 | -0.08(-0.32%) |
May 24, 2016 | 25.50 | 26.18 | 25.18 | 26.14 | 223,666 | +0.83(+3.27%) |
May 23, 2016 | 25.52 | 25.52 | 25.25 | 25.32 | 161,386 | -0.28(-1.08%) |
May 20, 2016 | 25.27 | 25.69 | 25.24 | 25.59 | 344,988 | +0.44(+1.76%) |
May 19, 2016 | 25.17 | 25.36 | 24.91 | 25.15 | 281,434 | -0.18(-0.73%) |
May 18, 2016 | 25.21 | 25.55 | 25.05 | 25.33 | 222,121 | +0.12(+0.46%) |
May 17, 2016 | 25.79 | 25.83 | 25.01 | 25.21 | 268,443 | -0.59(-2.30%) |
May 16, 2016 | 25.58 | 25.97 | 25.56 | 25.81 | 156,390 | +0.30(+1.18%) |
May 13, 2016 | 25.82 | 25.86 | 25.42 | 25.51 | 141,362 | -0.29(-1.14%) |
May 12, 2016 | 25.82 | 26.11 | 25.66 | 25.80 | 238,620 | +0.09(+0.36%) |
May 11, 2016 | 25.82 | 26.12 | 25.70 | 25.71 | 173,253 | -0.10(-0.39%) |
May 10, 2016 | 25.40 | 25.84 | 25.33 | 25.81 | 154,777 | +0.51(+2.02%) |
May 09, 2016 | 25.29 | 25.52 | 25.13 | 25.30 | 212,945 | -0.08(-0.33%) |
May 06, 2016 | 24.96 | 25.38 | 24.89 | 25.38 | 286,850 | +0.38(+1.51%) |
May 05, 2016 | 25.16 | 25.34 | 24.97 | 25.01 | 169,197 | -0.18(-0.70%) |
May 04, 2016 | 25.05 | 25.38 | 25.05 | 25.18 | 253,487 | +0.08(+0.33%) |
May 03, 2016 | 25.12 | 25.31 | 25.03 | 25.10 | 499,719 | -0.23(-0.92%) |
May 02, 2016 | 25.37 | 25.48 | 25.30 | 25.33 | 311,942 | -0.03(-0.13%) |
Apr 29, 2016 | 25.45 | 25.86 | 25.34 | 25.37 | 218,256 | -0.17(-0.66%) |
Apr 28, 2016 | 25.47 | 25.92 | 25.47 | 25.53 | 993,263 | -0.13(-0.49%) |
Apr 27, 2016 | 25.52 | 25.70 | 25.38 | 25.66 | 157,431 | +0.15(+0.59%) |
Apr 26, 2016 | 25.48 | 25.54 | 25.28 | 25.51 | 172,125 | +0.16(+0.63%) |
Apr 25, 2016 | 25.49 | 25.59 | 25.25 | 25.35 | 183,940 | -0.14(-0.56%) |
Apr 22, 2016 | 25.25 | 25.52 | 25.17 | 25.49 | 185,827 | +0.22(+0.86%) |
Apr 21, 2016 | 25.42 | 25.42 | 25.16 | 25.27 | 183,585 | -0.18(-0.72%) |
Apr 20, 2016 | 25.49 | 25.67 | 25.21 | 25.46 | 155,558 | -0.13(-0.52%) |
Apr 19, 2016 | 25.68 | 25.81 | 25.44 | 25.59 | 183,644 | +0.00(+0.00%) |
Apr 18, 2016 | 25.35 | 25.63 | 25.18 | 25.59 | 196,952 | +0.18(+0.69%) |
Apr 15, 2016 | 24.84 | 25.60 | 24.84 | 25.42 | 209,481 | +0.45(+1.81%) |
Apr 14, 2016 | 24.96 | 25.07 | 24.68 | 24.96 | 208,490 | -0.02(-0.07%) |
Apr 13, 2016 | 24.46 | 24.99 | 24.32 | 24.98 | 168,159 | +0.67(+2.75%) |
Apr 12, 2016 | 23.90 | 24.45 | 23.80 | 24.31 | 127,338 | +0.41(+1.72%) |
Apr 11, 2016 | 24.19 | 24.47 | 23.89 | 23.90 | 132,960 | -0.22(-0.90%) |
Apr 08, 2016 | 24.14 | 24.39 | 24.02 | 24.12 | 119,772 | +0.14(+0.59%) |
Apr 07, 2016 | 23.99 | 24.10 | 23.88 | 23.98 | 155,452 | -0.12(-0.49%) |
Apr 06, 2016 | 24.25 | 24.32 | 23.97 | 24.09 | 178,425 | -0.11(-0.45%) |
Apr 05, 2016 | 24.31 | 24.50 | 24.09 | 24.20 | 155,130 | -0.28(-1.13%) |
Apr 04, 2016 | 24.87 | 24.89 | 24.45 | 24.48 | 165,270 | -0.40(-1.61%) |