Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.48 | 27.01 | 26.44 | 27.01 | 93,759 | +0.61(+2.29%) |
Jun 29, 2016 | 26.21 | 26.42 | 26.20 | 26.40 | 205,050 | +0.28(+1.07%) |
Jun 28, 2016 | 26.07 | 26.12 | 25.89 | 26.12 | 100,601 | +0.20(+0.79%) |
Jun 27, 2016 | 25.89 | 25.98 | 25.76 | 25.92 | 117,283 | -0.11(-0.41%) |
Jun 24, 2016 | 25.95 | 26.35 | 25.89 | 26.02 | 152,645 | -0.51(-1.91%) |
Jun 23, 2016 | 26.49 | 26.53 | 26.41 | 26.53 | 58,273 | +0.17(+0.66%) |
Jun 22, 2016 | 26.42 | 26.48 | 26.34 | 26.36 | 161,618 | -0.00(-0.01%) |
Jun 21, 2016 | 26.34 | 26.43 | 26.33 | 26.36 | 114,718 | +0.08(+0.31%) |
Jun 20, 2016 | 26.40 | 26.45 | 26.26 | 26.28 | 34,093 | +0.07(+0.25%) |
Jun 17, 2016 | 26.35 | 26.35 | 26.05 | 26.21 | 58,704 | -0.11(-0.42%) |
Jun 16, 2016 | 26.14 | 26.32 | 26.07 | 26.32 | 67,563 | +0.15(+0.59%) |
Jun 15, 2016 | 26.32 | 26.32 | 26.13 | 26.17 | 84,800 | -0.03(-0.12%) |
Jun 14, 2016 | 26.10 | 26.23 | 25.97 | 26.20 | 199,807 | +0.06(+0.22%) |
Jun 13, 2016 | 26.41 | 26.41 | 26.14 | 26.14 | 50,446 | -0.22(-0.83%) |
Jun 10, 2016 | 26.32 | 26.42 | 26.23 | 26.36 | 51,218 | +0.02(+0.09%) |
Jun 09, 2016 | 26.28 | 26.39 | 26.23 | 26.34 | 81,875 | +0.09(+0.33%) |
Jun 08, 2016 | 26.18 | 26.28 | 26.07 | 26.25 | 71,993 | +0.15(+0.58%) |
Jun 07, 2016 | 26.21 | 26.22 | 26.08 | 26.10 | 71,320 | +0.01(+0.03%) |
Jun 06, 2016 | 26.14 | 26.21 | 26.05 | 26.10 | 53,782 | +0.00(+0.00%) |
Jun 03, 2016 | 25.95 | 26.12 | 25.95 | 26.10 | 45,450 | +0.15(+0.60%) |
Jun 02, 2016 | 25.88 | 25.94 | 25.79 | 25.94 | 94,879 | +0.05(+0.19%) |
Jun 01, 2016 | 25.70 | 25.89 | 25.70 | 25.89 | 65,834 | +0.19(+0.73%) |
May 31, 2016 | 25.84 | 25.84 | 25.61 | 25.70 | 77,230 | -0.11(-0.41%) |
May 27, 2016 | 25.82 | 25.81 | 25.81 | 25.81 | 42,126 | +0.04(+0.16%) |
May 26, 2016 | 25.75 | 25.81 | 25.73 | 25.77 | 57,495 | +0.08(+0.32%) |
May 25, 2016 | 25.65 | 25.79 | 25.64 | 25.69 | 69,392 | +0.06(+0.22%) |
May 24, 2016 | 25.50 | 25.69 | 25.50 | 25.63 | 42,186 | +0.22(+0.86%) |
May 23, 2016 | 25.44 | 25.48 | 25.40 | 25.41 | 46,976 | +0.02(+0.10%) |
May 20, 2016 | 25.58 | 25.58 | 25.36 | 25.39 | 80,602 | -0.09(-0.35%) |
May 19, 2016 | 25.34 | 25.50 | 25.30 | 25.48 | 71,143 | +0.20(+0.81%) |
May 18, 2016 | 25.43 | 25.49 | 25.18 | 25.27 | 175,506 | -0.28(-1.08%) |
May 17, 2016 | 26.00 | 26.00 | 25.48 | 25.55 | 70,259 | -0.50(-1.91%) |
May 16, 2016 | 25.91 | 26.10 | 25.84 | 26.05 | 78,682 | +0.12(+0.47%) |
May 13, 2016 | 26.20 | 26.20 | 25.85 | 25.92 | 67,287 | -0.30(-1.15%) |
May 12, 2016 | 26.19 | 26.27 | 26.11 | 26.23 | 91,412 | +0.13(+0.50%) |
May 11, 2016 | 26.27 | 26.28 | 26.08 | 26.10 | 62,813 | -0.20(-0.74%) |
May 10, 2016 | 26.12 | 26.29 | 26.12 | 26.29 | 67,435 | +0.26(+1.00%) |
May 09, 2016 | 25.93 | 26.10 | 25.93 | 26.03 | 193,996 | +0.15(+0.60%) |
May 06, 2016 | 25.77 | 25.89 | 25.66 | 25.88 | 58,531 | +0.13(+0.51%) |
May 05, 2016 | 25.74 | 25.89 | 25.69 | 25.75 | 73,695 | -0.01(-0.03%) |
May 04, 2016 | 25.61 | 25.79 | 25.55 | 25.75 | 72,928 | +0.07(+0.29%) |
May 03, 2016 | 25.64 | 25.78 | 25.61 | 25.68 | 532,155 | -0.03(-0.13%) |
May 02, 2016 | 25.50 | 25.76 | 25.50 | 25.71 | 161,349 | +0.24(+0.96%) |
Apr 29, 2016 | 25.45 | 25.49 | 25.31 | 25.47 | 76,163 | -0.02(-0.10%) |
Apr 28, 2016 | 25.42 | 25.65 | 25.42 | 25.49 | 55,453 | +0.00(+0.00%) |
Apr 27, 2016 | 25.48 | 25.57 | 25.27 | 25.49 | 82,460 | +0.12(+0.47%) |
Apr 26, 2016 | 25.48 | 25.53 | 25.31 | 25.37 | 458,208 | -0.07(-0.28%) |
Apr 25, 2016 | 25.19 | 25.44 | 25.19 | 25.44 | 267,318 | +0.17(+0.68%) |
Apr 22, 2016 | 25.11 | 25.27 | 25.09 | 25.27 | 90,700 | +0.12(+0.49%) |
Apr 21, 2016 | 25.61 | 25.61 | 25.15 | 25.15 | 148,917 | -0.43(-1.69%) |
Apr 20, 2016 | 25.92 | 25.92 | 25.57 | 25.58 | 381,453 | -0.32(-1.23%) |
Apr 19, 2016 | 25.84 | 25.94 | 25.81 | 25.90 | 67,762 | +0.05(+0.19%) |
Apr 18, 2016 | 25.82 | 25.90 | 25.74 | 25.85 | 88,721 | +0.05(+0.19%) |
Apr 15, 2016 | 25.69 | 25.80 | 25.61 | 25.80 | 78,212 | +0.18(+0.70%) |
Apr 14, 2016 | 25.77 | 25.78 | 25.61 | 25.62 | 81,404 | -0.12(-0.47%) |
Apr 13, 2016 | 26.01 | 26.05 | 25.64 | 25.75 | 146,594 | -0.17(-0.66%) |
Apr 12, 2016 | 25.79 | 25.94 | 25.77 | 25.92 | 154,544 | +0.18(+0.70%) |
Apr 11, 2016 | 26.00 | 26.05 | 25.73 | 25.74 | 222,648 | -0.18(-0.69%) |
Apr 08, 2016 | 25.93 | 25.97 | 25.85 | 25.92 | 60,846 | +0.10(+0.38%) |
Apr 07, 2016 | 25.99 | 25.99 | 25.72 | 25.82 | 103,569 | -0.22(-0.84%) |
Apr 06, 2016 | 25.96 | 26.05 | 25.89 | 26.04 | 122,420 | +0.19(+0.72%) |
Apr 05, 2016 | 25.99 | 25.99 | 25.81 | 25.85 | 82,139 | -0.17(-0.66%) |
Apr 04, 2016 | 26.11 | 26.11 | 25.93 | 26.02 | 209,964 | -0.08(-0.30%) |