Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2016 | 24.32 | 24.35 | 24.32 | 24.35 | 115 | +0.98(+4.21%) |
Jun 28, 2016 | 23.71 | 23.71 | 23.34 | 23.36 | 3,362 | +1.33(+6.03%) |
Jun 27, 2016 | 23.38 | 23.38 | 21.74 | 22.04 | 1,041 | -2.44(-9.96%) |
Jun 24, 2016 | 24.27 | 24.47 | 23.64 | 24.47 | 2,058 | -1.66(-6.34%) |
Jun 23, 2016 | 26.05 | 26.30 | 26.05 | 26.13 | 1,824 | +0.45(+1.74%) |
Jun 21, 2016 | 25.65 | 25.68 | 25.68 | 25.68 | 5,955 | -0.61(-2.33%) |
Jun 20, 2016 | 26.30 | 26.30 | 26.30 | 26.30 | 1,397 | +1.25(+4.98%) |
Jun 16, 2016 | 24.07 | 25.05 | 25.05 | 25.05 | 2,566 | +0.15(+0.61%) |
Jun 15, 2016 | 24.56 | 25.52 | 24.56 | 24.90 | 718 | +0.83(+3.45%) |
Jun 14, 2016 | 24.83 | 24.83 | 24.02 | 24.07 | 1,824 | -1.22(-4.82%) |
Jun 13, 2016 | 25.77 | 25.77 | 25.28 | 25.28 | 820 | -1.25(-4.70%) |
Jun 10, 2016 | 27.03 | 27.03 | 26.53 | 26.53 | 530 | -1.46(-5.22%) |
Jun 09, 2016 | 28.24 | 28.24 | 27.90 | 27.99 | 976 | -0.18(-0.62%) |
Jun 08, 2016 | 28.05 | 28.33 | 27.81 | 28.17 | 2,102 | +0.17(+0.59%) |
Jun 07, 2016 | 27.16 | 28.31 | 27.16 | 28.00 | 1,316 | +1.61(+6.09%) |
Jun 06, 2016 | 25.81 | 26.43 | 25.74 | 26.39 | 2,003 | +0.24(+0.90%) |
Jun 03, 2016 | 25.56 | 26.16 | 25.56 | 26.16 | 1,790 | -0.04(-0.16%) |
Jun 02, 2016 | 25.89 | 26.20 | 25.89 | 26.20 | 627 | -0.57(-2.14%) |
Jun 01, 2016 | 26.30 | 26.77 | 26.28 | 26.77 | 2,132 | +0.19(+0.70%) |
May 31, 2016 | 26.59 | 26.59 | 26.50 | 26.59 | 654 | +0.72(+2.79%) |
May 26, 2016 | 26.76 | 25.87 | 25.87 | 25.87 | 821 | -0.42(-1.59%) |
May 25, 2016 | 27.35 | 27.36 | 26.16 | 26.29 | 7,757 | -0.22(-0.82%) |
May 24, 2016 | 25.62 | 26.56 | 25.21 | 26.50 | 1,900 | +2.95(+12.54%) |
May 23, 2016 | 23.53 | 23.55 | 23.51 | 23.55 | 621 | +0.95(+4.22%) |
May 19, 2016 | 22.59 | 22.59 | 22.59 | 22.59 | 205 | -0.63(-2.73%) |
May 18, 2016 | 23.71 | 24.10 | 23.21 | 23.23 | 1,411 | -0.88(-3.64%) |
May 17, 2016 | 23.67 | 24.42 | 23.67 | 24.10 | 1,950 | +0.49(+2.06%) |
May 16, 2016 | 22.64 | 23.62 | 22.64 | 23.62 | 1,885 | +0.83(+3.63%) |
May 13, 2016 | 22.23 | 23.32 | 22.23 | 22.79 | 1,852 | -0.68(-2.90%) |
May 11, 2016 | 24.27 | 24.29 | 23.46 | 23.47 | 79 | +0.15(+0.63%) |
May 06, 2016 | 23.37 | 23.32 | 23.32 | 23.32 | 308 | +0.51(+2.22%) |
May 05, 2016 | 22.82 | 22.82 | 22.82 | 22.82 | 451 | -0.65(-2.78%) |
May 04, 2016 | 22.99 | 23.47 | 22.83 | 23.47 | 667 | +0.24(+1.03%) |
May 03, 2016 | 23.32 | 23.86 | 23.23 | 23.23 | 1,932 | -0.43(-1.84%) |
May 02, 2016 | 23.67 | 23.67 | 23.67 | 23.67 | 231 | -0.05(-0.21%) |
Apr 29, 2016 | 23.67 | 23.71 | 23.32 | 23.71 | 1,509 | -0.91(-3.71%) |
Apr 28, 2016 | 24.83 | 24.83 | 24.32 | 24.63 | 2,557 | -2.52(-9.27%) |
Apr 26, 2016 | 27.15 | 27.15 | 27.15 | 27.15 | 66 | +0.46(+1.73%) |
Apr 25, 2016 | 26.68 | 26.68 | 26.68 | 26.68 | 168 | -0.23(-0.87%) |
Apr 22, 2016 | 26.81 | 26.92 | 26.62 | 26.92 | 1,012 | -0.30(-1.11%) |
Apr 21, 2016 | 28.24 | 28.24 | 27.22 | 27.22 | 3,506 | -1.16(-4.08%) |
Apr 20, 2016 | 28.02 | 28.43 | 27.97 | 28.38 | 1,026 | +1.14(+4.18%) |
Apr 19, 2016 | 27.24 | 27.24 | 27.24 | 27.24 | 302 | -0.00(-0.00%) |
Apr 18, 2016 | 27.24 | 27.24 | 27.24 | 27.24 | 143 | -0.15(-0.56%) |
Apr 14, 2016 | 27.70 | 27.40 | 27.40 | 27.40 | 4,107 | +0.55(+2.04%) |
Apr 13, 2016 | 26.88 | 26.97 | 26.85 | 26.85 | 1,232 | +0.80(+3.08%) |
Apr 12, 2016 | 25.84 | 26.07 | 25.84 | 26.05 | 1,590 | +0.21(+0.81%) |
Apr 11, 2016 | 26.38 | 26.38 | 25.84 | 25.84 | 1,044 | +0.10(+0.38%) |
Apr 08, 2016 | 26.07 | 26.07 | 25.74 | 25.74 | 878 | -0.07(-0.26%) |
Apr 07, 2016 | 25.94 | 25.94 | 25.65 | 25.81 | 2,499 | -0.15(-0.56%) |
Apr 06, 2016 | 25.83 | 25.95 | 25.82 | 25.95 | 435 | +1.21(+4.90%) |
Apr 05, 2016 | 24.74 | 24.74 | 24.74 | 24.74 | 410 | -0.46(-1.84%) |
Apr 04, 2016 | 25.86 | 25.86 | 25.20 | 25.20 | 5,151 | -0.54(-2.09%) |