Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.06 | 24.37 | 24.01 | 24.30 | 2,979,190 | +0.35(+1.46%) |
Jun 29, 2016 | 23.83 | 23.98 | 23.66 | 23.95 | 1,723,621 | +0.35(+1.48%) |
Jun 28, 2016 | 23.23 | 23.64 | 23.15 | 23.60 | 1,566,579 | +0.53(+2.30%) |
Jun 27, 2016 | 23.52 | 23.58 | 22.99 | 23.07 | 2,351,649 | -0.71(-2.99%) |
Jun 24, 2016 | 23.76 | 24.16 | 23.74 | 23.78 | 3,438,083 | -0.84(-3.41%) |
Jun 23, 2016 | 24.41 | 24.64 | 24.25 | 24.62 | 2,949,088 | +0.33(+1.36%) |
Jun 22, 2016 | 24.44 | 24.50 | 24.27 | 24.29 | 2,596,559 | -0.15(-0.61%) |
Jun 21, 2016 | 24.49 | 24.67 | 24.39 | 24.44 | 2,186,946 | -0.04(-0.16%) |
Jun 20, 2016 | 24.47 | 24.83 | 24.42 | 24.48 | 3,461,591 | +0.22(+0.91%) |
Jun 17, 2016 | 24.37 | 24.37 | 24.11 | 24.26 | 4,055,146 | -0.14(-0.57%) |
Jun 16, 2016 | 24.33 | 24.46 | 24.20 | 24.40 | 1,571,825 | +0.05(+0.21%) |
Jun 15, 2016 | 24.49 | 24.50 | 24.30 | 24.35 | 1,863,543 | -0.04(-0.16%) |
Jun 14, 2016 | 24.29 | 24.45 | 24.21 | 24.39 | 3,573,432 | -0.20(-0.81%) |
Jun 13, 2016 | 24.59 | 24.83 | 24.41 | 24.59 | 2,221,247 | -0.11(-0.45%) |
Jun 10, 2016 | 24.64 | 24.82 | 24.55 | 24.70 | 1,967,869 | -0.16(-0.64%) |
Jun 09, 2016 | 24.86 | 24.90 | 24.72 | 24.86 | 1,979,895 | -0.02(-0.08%) |
Jun 08, 2016 | 24.93 | 24.94 | 24.72 | 24.88 | 2,065,844 | +0.02(+0.08%) |
Jun 07, 2016 | 25.07 | 25.18 | 24.78 | 24.86 | 2,163,329 | -0.02(-0.08%) |
Jun 06, 2016 | 24.87 | 25.14 | 24.79 | 24.88 | 2,881,541 | +0.18(+0.73%) |
Jun 03, 2016 | 24.77 | 24.79 | 24.34 | 24.70 | 2,224,985 | -0.03(-0.12%) |
Jun 02, 2016 | 24.72 | 24.77 | 24.49 | 24.73 | 3,198,141 | -0.01(-0.04%) |
Jun 01, 2016 | 24.62 | 24.82 | 24.43 | 24.74 | 4,772,310 | +0.02(+0.08%) |
May 31, 2016 | 25.08 | 25.25 | 24.69 | 24.72 | 21,211,564 | -0.33(-1.32%) |
May 27, 2016 | 24.86 | 25.05 | 25.05 | 25.05 | 2,884,600 | +0.12(+0.48%) |
May 26, 2016 | 24.93 | 25.05 | 24.85 | 24.93 | 2,497,297 | -0.01(-0.04%) |
May 25, 2016 | 25.27 | 25.49 | 24.83 | 24.94 | 4,325,017 | -0.27(-1.07%) |
May 24, 2016 | 24.54 | 25.25 | 24.49 | 25.21 | 5,129,089 | +0.83(+3.40%) |
May 23, 2016 | 24.62 | 24.64 | 24.29 | 24.38 | 3,477,881 | -0.17(-0.69%) |
May 20, 2016 | 23.95 | 24.55 | 23.68 | 24.55 | 4,874,038 | +0.78(+3.28%) |
May 19, 2016 | 23.76 | 24.03 | 23.54 | 23.77 | 2,607,625 | -0.15(-0.63%) |
May 18, 2016 | 23.52 | 24.11 | 23.51 | 23.92 | 2,651,158 | +0.36(+1.53%) |
May 17, 2016 | 23.93 | 23.99 | 23.50 | 23.56 | 2,120,013 | -0.39(-1.63%) |
May 16, 2016 | 23.80 | 24.18 | 23.76 | 23.95 | 3,466,061 | +0.27(+1.14%) |
May 13, 2016 | 23.49 | 23.93 | 23.45 | 23.68 | 3,397,141 | +0.23(+0.98%) |
May 12, 2016 | 23.63 | 23.72 | 23.27 | 23.45 | 1,772,174 | -0.15(-0.64%) |
May 11, 2016 | 23.63 | 23.76 | 23.49 | 23.60 | 1,638,349 | -0.04(-0.17%) |
May 10, 2016 | 23.66 | 23.68 | 23.35 | 23.64 | 3,413,441 | +0.03(+0.13%) |
May 09, 2016 | 23.25 | 23.66 | 23.19 | 23.61 | 2,790,840 | +0.26(+1.11%) |
May 06, 2016 | 23.02 | 23.44 | 22.95 | 23.35 | 2,056,277 | +0.29(+1.26%) |
May 05, 2016 | 23.22 | 23.37 | 22.97 | 23.06 | 2,363,345 | -0.08(-0.35%) |
May 04, 2016 | 23.31 | 23.41 | 23.03 | 23.14 | 1,918,404 | -0.22(-0.94%) |
May 03, 2016 | 23.33 | 23.47 | 23.22 | 23.36 | 1,737,116 | -0.18(-0.76%) |
May 02, 2016 | 23.21 | 23.58 | 23.12 | 23.54 | 2,276,578 | +0.35(+1.51%) |
Apr 29, 2016 | 23.28 | 23.38 | 23.04 | 23.19 | 1,898,536 | -0.16(-0.69%) |
Apr 28, 2016 | 23.68 | 23.89 | 23.28 | 23.35 | 1,795,844 | -0.38(-1.60%) |
Apr 27, 2016 | 23.53 | 23.76 | 23.30 | 23.73 | 2,981,930 | +0.20(+0.85%) |
Apr 26, 2016 | 23.50 | 23.71 | 23.00 | 23.53 | 6,290,416 | -0.27(-1.13%) |
Apr 25, 2016 | 23.76 | 23.89 | 23.66 | 23.80 | 3,530,782 | +0.06(+0.25%) |
Apr 22, 2016 | 23.49 | 23.79 | 23.43 | 23.74 | 4,137,950 | +0.16(+0.68%) |
Apr 21, 2016 | 23.56 | 23.67 | 23.40 | 23.58 | 1,799,566 | +0.07(+0.30%) |
Apr 20, 2016 | 23.50 | 23.65 | 23.37 | 23.51 | 3,261,184 | -0.11(-0.47%) |
Apr 19, 2016 | 23.63 | 23.74 | 23.46 | 23.62 | 2,921,714 | -0.01(-0.04%) |
Apr 18, 2016 | 23.39 | 23.69 | 23.27 | 23.63 | 1,717,550 | +0.17(+0.72%) |
Apr 15, 2016 | 23.33 | 23.48 | 23.26 | 23.46 | 1,606,320 | +0.14(+0.60%) |
Apr 14, 2016 | 23.36 | 23.54 | 23.30 | 23.32 | 1,302,247 | -0.01(-0.04%) |
Apr 13, 2016 | 23.11 | 23.36 | 22.93 | 23.33 | 2,045,185 | +0.35(+1.52%) |
Apr 12, 2016 | 23.27 | 23.37 | 22.79 | 22.98 | 2,927,463 | -0.25(-1.08%) |
Apr 11, 2016 | 23.44 | 23.67 | 23.17 | 23.23 | 2,159,945 | -0.18(-0.77%) |
Apr 08, 2016 | 23.30 | 23.56 | 23.21 | 23.41 | 2,455,342 | +0.20(+0.86%) |
Apr 07, 2016 | 23.33 | 23.42 | 23.05 | 23.21 | 3,390,874 | -0.25(-1.07%) |
Apr 06, 2016 | 23.24 | 23.47 | 23.10 | 23.46 | 2,267,645 | -0.04(-0.17%) |
Apr 05, 2016 | 23.37 | 23.56 | 23.31 | 23.50 | 2,611,711 | -0.05(-0.21%) |
Apr 04, 2016 | 23.60 | 23.65 | 23.50 | 23.55 | 3,221,505 | -0.09(-0.38%) |