Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.81 | 24.20 | 23.81 | 24.10 | 9,919 | -0.57(-2.31%) |
Jun 29, 2016 | 24.68 | 24.79 | 24.63 | 24.67 | 12,630 | +0.42(+1.71%) |
Jun 28, 2016 | 24.36 | 24.58 | 24.09 | 24.25 | 10,882 | +0.11(+0.48%) |
Jun 27, 2016 | 24.41 | 24.41 | 24.04 | 24.14 | 18,460 | +0.56(+2.37%) |
Jun 24, 2016 | 23.29 | 23.99 | 23.29 | 23.58 | 16,950 | -0.87(-3.56%) |
Jun 23, 2016 | 24.44 | 24.47 | 24.32 | 24.45 | 5,714 | +0.03(+0.12%) |
Jun 22, 2016 | 24.42 | 24.52 | 24.25 | 24.42 | 7,673 | -0.13(-0.53%) |
Jun 21, 2016 | 24.45 | 24.63 | 24.38 | 24.55 | 18,328 | +0.79(+3.32%) |
Jun 20, 2016 | 23.60 | 23.85 | 23.55 | 23.76 | 24,273 | +1.26(+5.60%) |
Jun 17, 2016 | 22.23 | 22.50 | 22.23 | 22.50 | 22,944 | +0.16(+0.72%) |
Jun 16, 2016 | 22.29 | 22.49 | 22.02 | 22.34 | 7,260 | -0.25(-1.11%) |
Jun 15, 2016 | 22.54 | 22.70 | 22.40 | 22.59 | 8,994 | +0.56(+2.56%) |
Jun 14, 2016 | 22.20 | 22.20 | 21.87 | 22.03 | 18,085 | -0.66(-2.93%) |
Jun 13, 2016 | 22.77 | 22.80 | 22.54 | 22.69 | 9,492 | -0.39(-1.71%) |
Jun 10, 2016 | 23.10 | 23.21 | 22.90 | 23.09 | 6,452 | -0.13(-0.58%) |
Jun 09, 2016 | 23.02 | 23.24 | 23.02 | 23.22 | 4,998 | -0.15(-0.64%) |
Jun 08, 2016 | 23.25 | 23.55 | 23.25 | 23.37 | 9,462 | +0.28(+1.23%) |
Jun 07, 2016 | 23.21 | 23.42 | 23.03 | 23.09 | 19,552 | -0.10(-0.45%) |
Jun 06, 2016 | 23.20 | 23.43 | 22.94 | 23.19 | 6,627 | +0.19(+0.83%) |
Jun 03, 2016 | 22.60 | 23.00 | 22.60 | 23.00 | 14,282 | +0.03(+0.13%) |
Jun 02, 2016 | 22.57 | 23.02 | 22.57 | 22.97 | 6,082 | +0.22(+0.97%) |
Jun 01, 2016 | 22.79 | 23.07 | 22.69 | 22.75 | 10,970 | -0.33(-1.43%) |
May 31, 2016 | 23.27 | 23.28 | 22.88 | 23.08 | 25,605 | -0.43(-1.83%) |
May 27, 2016 | 23.51 | 23.51 | 23.51 | 0 | -0.30(-1.28%) | |
May 26, 2016 | 24.17 | 24.17 | 23.73 | 23.82 | 8,712 | -0.00(-0.02%) |
May 25, 2016 | 23.57 | 23.95 | 23.57 | 23.82 | 3,905 | +0.07(+0.29%) |
May 24, 2016 | 23.70 | 23.77 | 23.54 | 23.75 | 9,932 | +0.05(+0.21%) |
May 23, 2016 | 23.51 | 23.75 | 23.51 | 23.70 | 7,509 | +0.05(+0.21%) |
May 20, 2016 | 23.75 | 23.75 | 23.52 | 23.65 | 4,652 | -0.35(-1.46%) |
May 19, 2016 | 23.93 | 24.00 | 23.91 | 24.00 | 12,304 | -0.09(-0.37%) |
May 18, 2016 | 24.05 | 24.29 | 23.93 | 24.09 | 17,879 | +0.16(+0.65%) |
May 17, 2016 | 23.90 | 24.07 | 23.85 | 23.93 | 12,889 | +0.38(+1.61%) |
May 16, 2016 | 23.20 | 23.79 | 23.20 | 23.55 | 6,657 | +0.18(+0.75%) |
May 13, 2016 | 23.51 | 23.51 | 23.30 | 23.38 | 16,941 | -0.38(-1.60%) |
May 12, 2016 | 24.66 | 24.66 | 23.75 | 23.76 | 21,445 | -1.19(-4.77%) |
May 11, 2016 | 25.47 | 25.47 | 24.95 | 24.95 | 61,067 | -0.40(-1.58%) |
May 10, 2016 | 25.17 | 25.35 | 25.15 | 25.35 | 8,441 | +0.83(+3.38%) |
May 09, 2016 | 24.97 | 24.97 | 24.26 | 24.52 | 12,637 | +0.33(+1.36%) |
May 06, 2016 | 24.32 | 24.35 | 23.95 | 24.19 | 21,293 | -0.67(-2.70%) |
May 05, 2016 | 23.61 | 24.86 | 23.61 | 24.86 | 102,773 | +1.34(+5.70%) |
May 04, 2016 | 23.65 | 23.93 | 23.48 | 23.52 | 8,063 | -0.38(-1.59%) |
May 03, 2016 | 23.45 | 24.00 | 23.45 | 23.90 | 17,851 | +0.06(+0.25%) |
May 02, 2016 | 23.75 | 23.84 | 23.40 | 23.84 | 17,626 | +0.07(+0.29%) |
Apr 29, 2016 | 23.48 | 23.89 | 23.40 | 23.77 | 9,374 | +0.12(+0.51%) |
Apr 28, 2016 | 23.45 | 24.10 | 23.45 | 23.65 | 15,419 | -0.76(-3.11%) |
Apr 27, 2016 | 23.63 | 24.41 | 23.63 | 24.41 | 4,266 | +0.47(+1.96%) |
Apr 26, 2016 | 23.71 | 24.11 | 23.71 | 23.94 | 35,882 | +0.34(+1.44%) |
Apr 25, 2016 | 23.58 | 24.31 | 23.58 | 23.60 | 165,313 | -0.15(-0.63%) |
Apr 22, 2016 | 24.10 | 24.36 | 23.75 | 23.75 | 157,752 | -0.52(-2.14%) |
Apr 21, 2016 | 24.29 | 24.33 | 24.04 | 24.27 | 69,382 | -0.05(-0.21%) |
Apr 20, 2016 | 24.20 | 24.40 | 24.05 | 24.32 | 7,096 | +0.37(+1.54%) |
Apr 19, 2016 | 24.22 | 24.22 | 23.84 | 23.95 | 248,147 | +0.08(+0.34%) |
Apr 18, 2016 | 23.50 | 23.96 | 23.50 | 23.87 | 80,718 | +0.52(+2.23%) |
Apr 15, 2016 | 23.90 | 23.90 | 23.35 | 23.35 | 875,123 | -0.32(-1.35%) |
Apr 14, 2016 | 23.54 | 23.87 | 23.41 | 23.67 | 111,941 | +0.14(+0.57%) |
Apr 13, 2016 | 23.42 | 23.58 | 23.41 | 23.54 | 13,186 | +0.18(+0.79%) |
Apr 12, 2016 | 23.24 | 23.42 | 23.22 | 23.35 | 7,719 | -0.15(-0.64%) |
Apr 11, 2016 | 23.41 | 23.55 | 23.39 | 23.50 | 8,045 | +0.24(+1.03%) |
Apr 08, 2016 | 23.25 | 23.32 | 23.12 | 23.26 | 8,560 | +0.39(+1.71%) |
Apr 07, 2016 | 22.99 | 22.99 | 22.76 | 22.87 | 15,824 | +0.73(+3.30%) |
Apr 06, 2016 | 22.01 | 22.22 | 22.01 | 22.14 | 12,457 | -0.04(-0.20%) |
Apr 05, 2016 | 22.09 | 22.33 | 22.09 | 22.18 | 159,082 | -0.09(-0.38%) |
Apr 04, 2016 | 22.32 | 22.34 | 22.23 | 22.27 | 16,864 | +0.74(+3.44%) |