Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.27 | 26.08 | 25.27 | 26.06 | 134,760 | +0.84(+3.32%) |
Jun 29, 2016 | 25.15 | 25.30 | 25.01 | 25.23 | 161,978 | +0.31(+1.23%) |
Jun 28, 2016 | 24.76 | 25.07 | 24.67 | 24.92 | 98,543 | +0.26(+1.05%) |
Jun 27, 2016 | 24.91 | 24.91 | 24.40 | 24.66 | 127,583 | -0.38(-1.53%) |
Jun 24, 2016 | 25.12 | 25.45 | 24.86 | 25.05 | 357,851 | -0.67(-2.62%) |
Jun 23, 2016 | 25.65 | 25.75 | 25.38 | 25.72 | 102,240 | +0.38(+1.52%) |
Jun 22, 2016 | 25.27 | 25.50 | 25.13 | 25.34 | 151,102 | +0.00(+0.00%) |
Jun 21, 2016 | 25.40 | 25.77 | 25.18 | 25.34 | 129,657 | +0.05(+0.18%) |
Jun 20, 2016 | 25.41 | 25.57 | 25.24 | 25.29 | 137,500 | +0.12(+0.46%) |
Jun 17, 2016 | 25.64 | 25.72 | 25.13 | 25.17 | 128,204 | -0.41(-1.61%) |
Jun 16, 2016 | 25.28 | 25.65 | 25.08 | 25.58 | 125,976 | +0.26(+1.01%) |
Jun 15, 2016 | 25.64 | 25.64 | 25.30 | 25.33 | 112,635 | -0.26(-1.00%) |
Jun 14, 2016 | 25.23 | 25.71 | 24.94 | 25.58 | 168,538 | +0.30(+1.17%) |
Jun 13, 2016 | 25.52 | 25.69 | 25.26 | 25.29 | 104,494 | -0.37(-1.42%) |
Jun 10, 2016 | 25.51 | 25.82 | 25.43 | 25.65 | 124,526 | +0.02(+0.06%) |
Jun 09, 2016 | 25.69 | 25.71 | 25.46 | 25.64 | 96,546 | -0.02(-0.06%) |
Jun 08, 2016 | 25.47 | 25.83 | 25.38 | 25.65 | 106,426 | +0.10(+0.40%) |
Jun 07, 2016 | 25.71 | 25.92 | 25.24 | 25.55 | 226,364 | -0.13(-0.51%) |
Jun 06, 2016 | 25.73 | 26.14 | 25.57 | 25.69 | 449,647 | +0.09(+0.33%) |
Jun 03, 2016 | 25.18 | 25.65 | 25.04 | 25.60 | 150,542 | +0.39(+1.54%) |
Jun 02, 2016 | 25.30 | 25.62 | 24.99 | 25.21 | 264,981 | -0.21(-0.83%) |
Jun 01, 2016 | 24.75 | 25.74 | 24.54 | 25.42 | 635,710 | +0.61(+2.48%) |
May 31, 2016 | 25.57 | 25.74 | 23.32 | 24.81 | 2,492,696 | -0.68(-2.65%) |
May 27, 2016 | 26.87 | 25.48 | 25.48 | 25.48 | 401,070 | -1.28(-4.79%) |
May 26, 2016 | 27.15 | 27.28 | 26.69 | 26.77 | 159,426 | -0.40(-1.46%) |
May 25, 2016 | 26.91 | 27.26 | 26.84 | 27.16 | 69,018 | +0.04(+0.14%) |
May 24, 2016 | 26.82 | 27.29 | 26.82 | 27.12 | 130,515 | +0.49(+1.84%) |
May 23, 2016 | 26.54 | 26.80 | 26.52 | 26.63 | 92,686 | +0.02(+0.09%) |
May 20, 2016 | 26.56 | 26.65 | 26.31 | 26.61 | 59,113 | +0.16(+0.62%) |
May 19, 2016 | 26.29 | 26.50 | 26.09 | 26.45 | 70,268 | +0.02(+0.06%) |
May 18, 2016 | 26.69 | 26.69 | 26.23 | 26.43 | 208,026 | -0.33(-1.22%) |
May 17, 2016 | 27.05 | 27.24 | 26.48 | 26.76 | 149,341 | -0.41(-1.52%) |
May 16, 2016 | 26.82 | 27.46 | 26.82 | 27.17 | 201,533 | +0.35(+1.30%) |
May 13, 2016 | 27.16 | 27.29 | 26.74 | 26.82 | 122,024 | -0.35(-1.29%) |
May 12, 2016 | 26.79 | 27.29 | 26.76 | 27.17 | 126,775 | +0.44(+1.63%) |
May 11, 2016 | 26.91 | 26.97 | 26.63 | 26.74 | 109,405 | -0.23(-0.84%) |
May 10, 2016 | 26.57 | 26.99 | 26.54 | 26.96 | 76,809 | +0.37(+1.37%) |
May 09, 2016 | 26.25 | 26.65 | 26.06 | 26.60 | 96,844 | +0.40(+1.51%) |
May 06, 2016 | 25.12 | 26.30 | 25.12 | 26.20 | 231,421 | +1.14(+4.56%) |
May 05, 2016 | 26.64 | 24.90 | 24.94 | 25.06 | 306,506 | +0.16(+0.62%) |
May 04, 2016 | 24.81 | 25.20 | 24.50 | 24.90 | 131,560 | +0.05(+0.22%) |
May 03, 2016 | 24.69 | 25.17 | 24.69 | 24.85 | 138,173 | -0.04(-0.16%) |
May 02, 2016 | 24.58 | 24.94 | 24.23 | 24.89 | 161,947 | +0.37(+1.52%) |
Apr 29, 2016 | 24.34 | 24.60 | 24.12 | 24.51 | 117,633 | +0.02(+0.06%) |
Apr 28, 2016 | 24.19 | 24.52 | 24.19 | 24.50 | 91,084 | +0.06(+0.25%) |
Apr 27, 2016 | 23.90 | 24.49 | 23.73 | 24.43 | 150,334 | +0.47(+1.98%) |
Apr 26, 2016 | 23.63 | 24.15 | 23.63 | 23.96 | 82,832 | +0.32(+1.35%) |
Apr 25, 2016 | 23.69 | 23.78 | 23.52 | 23.64 | 57,208 | -0.06(-0.26%) |
Apr 22, 2016 | 23.33 | 23.73 | 23.20 | 23.70 | 73,652 | +0.44(+1.90%) |
Apr 21, 2016 | 23.83 | 23.84 | 23.26 | 23.26 | 49,578 | -0.54(-2.29%) |
Apr 20, 2016 | 23.68 | 23.96 | 23.52 | 23.80 | 45,200 | +0.12(+0.49%) |
Apr 19, 2016 | 24.05 | 24.26 | 23.56 | 23.69 | 133,672 | -0.21(-0.88%) |
Apr 18, 2016 | 23.70 | 23.96 | 23.52 | 23.90 | 58,114 | +0.33(+1.42%) |
Apr 15, 2016 | 23.52 | 23.87 | 23.32 | 23.56 | 97,900 | -0.02(-0.07%) |
Apr 14, 2016 | 23.75 | 23.87 | 23.43 | 23.58 | 68,502 | -0.12(-0.49%) |
Apr 13, 2016 | 23.42 | 23.88 | 23.25 | 23.70 | 78,480 | +0.37(+1.60%) |
Apr 12, 2016 | 23.17 | 23.53 | 23.10 | 23.32 | 63,870 | +0.15(+0.64%) |
Apr 11, 2016 | 23.37 | 23.62 | 23.16 | 23.17 | 57,003 | -0.17(-0.73%) |
Apr 08, 2016 | 23.07 | 23.49 | 22.97 | 23.35 | 86,383 | +0.37(+1.62%) |
Apr 07, 2016 | 23.00 | 23.35 | 22.79 | 22.97 | 97,615 | -0.18(-0.77%) |
Apr 06, 2016 | 23.34 | 23.42 | 22.93 | 23.15 | 56,605 | -0.08(-0.33%) |
Apr 05, 2016 | 23.25 | 23.42 | 23.10 | 23.23 | 72,368 | -0.22(-0.93%) |
Apr 04, 2016 | 23.20 | 23.46 | 23.00 | 23.45 | 94,825 | +0.08(+0.33%) |