Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.87 | 25.08 | 24.69 | 25.08 | 306,029 | +0.49(+2.00%) |
Jun 29, 2016 | 24.43 | 24.65 | 24.41 | 24.59 | 300,565 | +0.49(+2.04%) |
Jun 28, 2016 | 23.93 | 24.10 | 23.81 | 24.10 | 284,644 | +0.76(+3.25%) |
Jun 27, 2016 | 23.55 | 23.58 | 23.10 | 23.34 | 737,440 | -0.47(-1.99%) |
Jun 24, 2016 | 23.90 | 24.41 | 23.81 | 23.81 | 582,323 | -1.97(-7.65%) |
Jun 23, 2016 | 25.64 | 25.82 | 25.48 | 25.79 | 164,989 | +0.59(+2.35%) |
Jun 22, 2016 | 25.33 | 25.38 | 25.17 | 25.19 | 150,223 | +0.03(+0.11%) |
Jun 21, 2016 | 25.15 | 25.30 | 24.99 | 25.17 | 160,388 | +0.06(+0.23%) |
Jun 20, 2016 | 25.14 | 25.24 | 25.07 | 25.11 | 166,257 | +0.64(+2.62%) |
Jun 17, 2016 | 24.39 | 24.55 | 24.30 | 24.47 | 272,422 | +0.34(+1.40%) |
Jun 16, 2016 | 23.86 | 24.17 | 23.62 | 24.13 | 223,903 | -0.14(-0.58%) |
Jun 15, 2016 | 24.28 | 24.47 | 24.23 | 24.27 | 140,076 | +0.12(+0.50%) |
Jun 14, 2016 | 24.25 | 24.33 | 24.00 | 24.15 | 159,171 | -0.32(-1.29%) |
Jun 13, 2016 | 24.42 | 24.68 | 24.38 | 24.47 | 226,670 | -0.22(-0.91%) |
Jun 10, 2016 | 25.01 | 25.04 | 24.62 | 24.69 | 1,766,440 | -0.74(-2.92%) |
Jun 09, 2016 | 25.40 | 25.49 | 25.37 | 25.43 | 380,211 | -0.34(-1.33%) |
Jun 08, 2016 | 25.83 | 25.97 | 25.75 | 25.77 | 625,846 | +0.09(+0.35%) |
Jun 07, 2016 | 25.61 | 25.75 | 25.58 | 25.68 | 133,450 | +0.27(+1.07%) |
Jun 06, 2016 | 25.19 | 25.45 | 25.19 | 25.41 | 152,768 | +0.32(+1.26%) |
Jun 03, 2016 | 24.93 | 25.11 | 24.87 | 25.10 | 236,156 | +0.33(+1.33%) |
Jun 02, 2016 | 24.58 | 24.77 | 24.54 | 24.77 | 116,926 | +0.03(+0.14%) |
Jun 01, 2016 | 24.60 | 24.75 | 24.53 | 24.73 | 123,505 | -0.08(-0.34%) |
May 31, 2016 | 25.00 | 25.07 | 24.73 | 24.82 | 80,073 | -0.11(-0.45%) |
May 27, 2016 | 24.98 | 24.93 | 24.93 | 24.93 | 413,527 | -0.09(-0.36%) |
May 26, 2016 | 25.10 | 25.17 | 24.97 | 25.02 | 76,295 | +0.04(+0.17%) |
May 25, 2016 | 24.77 | 25.02 | 24.77 | 24.98 | 173,588 | +0.35(+1.42%) |
May 24, 2016 | 24.53 | 24.71 | 24.51 | 24.63 | 154,538 | +0.29(+1.18%) |
May 23, 2016 | 24.35 | 24.44 | 24.29 | 24.34 | 181,990 | -0.11(-0.43%) |
May 20, 2016 | 24.50 | 24.54 | 24.44 | 24.45 | 88,506 | +0.20(+0.84%) |
May 19, 2016 | 24.19 | 24.26 | 24.02 | 24.24 | 114,003 | -0.10(-0.43%) |
May 18, 2016 | 24.49 | 24.70 | 24.28 | 24.35 | 65,854 | -0.26(-1.05%) |
May 17, 2016 | 24.61 | 24.80 | 24.54 | 24.61 | 75,729 | +0.05(+0.20%) |
May 16, 2016 | 24.35 | 24.60 | 24.35 | 24.56 | 98,260 | +0.31(+1.27%) |
May 13, 2016 | 24.40 | 24.50 | 24.22 | 24.25 | 105,338 | -0.38(-1.53%) |
May 12, 2016 | 24.75 | 24.89 | 24.47 | 24.63 | 509,455 | +0.04(+0.14%) |
May 11, 2016 | 24.56 | 24.77 | 24.51 | 24.59 | 116,287 | -0.08(-0.31%) |
May 10, 2016 | 24.45 | 24.67 | 24.45 | 24.67 | 73,420 | +0.39(+1.61%) |
May 09, 2016 | 24.46 | 24.46 | 24.27 | 24.28 | 77,215 | -0.33(-1.34%) |
May 06, 2016 | 24.41 | 24.64 | 24.38 | 24.61 | 108,934 | -0.02(-0.09%) |
May 05, 2016 | 24.75 | 24.83 | 24.54 | 24.63 | 114,737 | +0.07(+0.29%) |
May 04, 2016 | 24.73 | 24.83 | 24.50 | 24.56 | 220,544 | -0.46(-1.85%) |
May 03, 2016 | 25.34 | 25.34 | 25.00 | 25.02 | 194,203 | -0.66(-2.59%) |
May 02, 2016 | 25.68 | 25.73 | 25.54 | 25.68 | 221,466 | +0.04(+0.16%) |
Apr 29, 2016 | 25.67 | 25.82 | 25.50 | 25.64 | 184,831 | +0.04(+0.14%) |
Apr 28, 2016 | 25.58 | 25.86 | 25.56 | 25.61 | 68,272 | -0.04(-0.16%) |
Apr 27, 2016 | 25.43 | 25.68 | 25.43 | 25.65 | 92,243 | +0.06(+0.25%) |
Apr 26, 2016 | 25.56 | 25.66 | 25.52 | 25.59 | 103,019 | +0.29(+1.13%) |
Apr 25, 2016 | 25.43 | 25.43 | 25.24 | 25.30 | 179,824 | -0.24(-0.93%) |
Apr 22, 2016 | 25.50 | 25.70 | 25.45 | 25.54 | 151,410 | -0.07(-0.27%) |
Apr 21, 2016 | 25.77 | 25.80 | 25.54 | 25.61 | 188,974 | -0.29(-1.11%) |
Apr 20, 2016 | 25.78 | 26.05 | 25.75 | 25.89 | 226,550 | +0.07(+0.27%) |
Apr 19, 2016 | 25.52 | 25.84 | 25.52 | 25.82 | 182,925 | +0.61(+2.41%) |
Apr 18, 2016 | 24.88 | 25.26 | 24.80 | 25.21 | 345,791 | +0.25(+1.01%) |
Apr 15, 2016 | 25.00 | 25.05 | 24.88 | 24.96 | 411,618 | +0.00(+0.00%) |
Apr 14, 2016 | 25.05 | 25.09 | 24.93 | 24.96 | 141,155 | -0.04(-0.14%) |
Apr 13, 2016 | 24.93 | 25.02 | 24.86 | 25.00 | 360,390 | +0.29(+1.16%) |
Apr 12, 2016 | 24.35 | 24.79 | 24.24 | 24.71 | 122,049 | +0.52(+2.14%) |
Apr 11, 2016 | 24.21 | 24.40 | 24.19 | 24.19 | 78,468 | +0.22(+0.91%) |
Apr 08, 2016 | 23.94 | 24.07 | 23.92 | 23.98 | 114,647 | +0.53(+2.27%) |
Apr 07, 2016 | 23.59 | 23.68 | 23.37 | 23.44 | 124,914 | -0.41(-1.70%) |
Apr 06, 2016 | 23.52 | 23.85 | 23.48 | 23.85 | 144,960 | +0.34(+1.43%) |
Apr 05, 2016 | 23.60 | 23.63 | 23.47 | 23.51 | 114,977 | -0.57(-2.38%) |
Apr 04, 2016 | 24.27 | 24.31 | 24.05 | 24.09 | 113,578 | -0.15(-0.64%) |