Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.32 | 26.32 | 25.22 | 25.63 | 249,768 | +0.03(+0.11%) |
Jun 29, 2016 | 25.64 | 25.72 | 25.37 | 25.60 | 116,790 | +0.29(+1.15%) |
Jun 28, 2016 | 25.27 | 25.53 | 25.09 | 25.31 | 95,649 | +0.32(+1.28%) |
Jun 27, 2016 | 25.91 | 25.91 | 24.82 | 24.99 | 139,110 | -1.20(-4.58%) |
Jun 24, 2016 | 26.89 | 27.33 | 26.08 | 26.19 | 155,674 | -1.68(-6.02%) |
Jun 23, 2016 | 27.76 | 27.94 | 27.62 | 27.87 | 67,015 | +0.47(+1.70%) |
Jun 22, 2016 | 27.87 | 28.02 | 27.33 | 27.41 | 44,976 | -0.34(-1.23%) |
Jun 21, 2016 | 27.82 | 27.91 | 27.25 | 27.75 | 39,930 | -0.01(-0.03%) |
Jun 20, 2016 | 27.71 | 28.42 | 27.71 | 27.75 | 73,009 | +0.41(+1.49%) |
Jun 17, 2016 | 27.78 | 27.92 | 27.12 | 27.35 | 132,775 | -0.35(-1.26%) |
Jun 16, 2016 | 27.87 | 27.91 | 27.18 | 27.70 | 97,084 | -0.28(-1.01%) |
Jun 15, 2016 | 28.12 | 28.63 | 27.91 | 27.98 | 101,741 | +0.01(+0.05%) |
Jun 14, 2016 | 27.78 | 28.12 | 27.38 | 27.97 | 96,661 | +0.30(+1.08%) |
Jun 13, 2016 | 28.30 | 28.36 | 27.62 | 27.67 | 60,492 | -0.73(-2.58%) |
Jun 10, 2016 | 28.58 | 29.09 | 28.21 | 28.40 | 50,158 | -0.44(-1.51%) |
Jun 09, 2016 | 28.94 | 28.94 | 28.53 | 28.84 | 93,932 | -0.26(-0.90%) |
Jun 08, 2016 | 29.03 | 29.23 | 28.93 | 29.10 | 88,497 | +0.12(+0.40%) |
Jun 07, 2016 | 29.38 | 29.43 | 28.95 | 28.98 | 55,497 | -0.39(-1.34%) |
Jun 06, 2016 | 28.53 | 29.63 | 28.49 | 29.38 | 130,719 | +0.80(+2.80%) |
Jun 03, 2016 | 28.47 | 29.82 | 28.02 | 28.58 | 76,420 | +0.12(+0.41%) |
Jun 02, 2016 | 27.77 | 28.77 | 27.77 | 28.46 | 178,573 | +0.72(+2.59%) |
Jun 01, 2016 | 27.81 | 28.05 | 27.25 | 27.74 | 160,249 | -0.15(-0.52%) |
May 31, 2016 | 27.62 | 28.04 | 27.25 | 27.89 | 126,017 | +0.87(+3.23%) |
May 27, 2016 | 27.12 | 27.01 | 27.01 | 27.01 | 57,928 | +0.19(+0.70%) |
May 26, 2016 | 26.40 | 26.89 | 26.10 | 26.82 | 113,120 | +0.44(+1.65%) |
May 25, 2016 | 26.29 | 26.62 | 26.07 | 26.39 | 84,654 | +0.09(+0.33%) |
May 24, 2016 | 25.44 | 26.62 | 25.44 | 26.30 | 72,575 | +0.81(+3.16%) |
May 23, 2016 | 25.47 | 26.00 | 25.20 | 25.49 | 71,340 | +0.06(+0.23%) |
May 20, 2016 | 25.18 | 25.76 | 25.18 | 25.44 | 86,399 | +0.31(+1.21%) |
May 19, 2016 | 25.26 | 25.43 | 25.05 | 25.13 | 112,193 | -0.31(-1.20%) |
May 18, 2016 | 25.44 | 25.71 | 25.15 | 25.44 | 143,072 | -0.01(-0.06%) |
May 17, 2016 | 25.92 | 25.97 | 25.27 | 25.45 | 156,035 | -0.39(-1.49%) |
May 16, 2016 | 25.86 | 26.46 | 25.76 | 25.84 | 141,662 | +0.01(+0.06%) |
May 13, 2016 | 25.80 | 26.20 | 25.52 | 25.82 | 120,110 | +0.02(+0.08%) |
May 12, 2016 | 25.73 | 25.91 | 25.62 | 25.80 | 81,548 | -0.01(-0.03%) |
May 11, 2016 | 26.05 | 26.28 | 25.64 | 25.81 | 94,912 | -0.30(-1.14%) |
May 10, 2016 | 25.57 | 26.24 | 25.44 | 26.11 | 75,608 | +0.62(+2.42%) |
May 09, 2016 | 25.08 | 25.59 | 24.89 | 25.49 | 110,273 | +0.38(+1.51%) |
May 06, 2016 | 25.01 | 25.28 | 24.78 | 25.11 | 61,464 | +0.08(+0.32%) |
May 05, 2016 | 25.32 | 25.68 | 24.92 | 25.03 | 77,380 | -0.26(-1.03%) |
May 04, 2016 | 25.76 | 25.90 | 24.96 | 25.29 | 118,258 | -0.54(-2.08%) |
May 03, 2016 | 26.53 | 26.70 | 25.72 | 25.83 | 165,369 | -0.78(-2.95%) |
May 02, 2016 | 26.80 | 26.80 | 26.45 | 26.61 | 74,253 | -0.04(-0.16%) |
Apr 29, 2016 | 27.06 | 27.14 | 26.45 | 26.66 | 64,716 | -0.40(-1.48%) |
Apr 28, 2016 | 26.93 | 27.43 | 26.93 | 27.06 | 102,764 | +0.06(+0.22%) |
Apr 27, 2016 | 27.09 | 27.50 | 26.57 | 27.00 | 50,626 | -0.16(-0.59%) |
Apr 26, 2016 | 26.54 | 27.40 | 26.54 | 27.16 | 54,435 | +0.62(+2.36%) |
Apr 25, 2016 | 26.63 | 26.86 | 26.44 | 26.53 | 81,332 | -0.42(-1.56%) |
Apr 22, 2016 | 25.47 | 27.49 | 25.47 | 26.96 | 118,616 | +1.44(+5.64%) |
Apr 21, 2016 | 25.20 | 25.55 | 24.88 | 25.52 | 67,345 | +0.42(+1.68%) |
Apr 20, 2016 | 25.12 | 25.51 | 25.05 | 25.09 | 42,592 | -0.09(-0.35%) |
Apr 19, 2016 | 25.04 | 25.68 | 24.92 | 25.18 | 70,799 | +0.28(+1.11%) |
Apr 18, 2016 | 24.88 | 24.97 | 24.71 | 24.91 | 42,165 | +0.11(+0.44%) |
Apr 15, 2016 | 24.26 | 24.85 | 24.12 | 24.80 | 60,280 | +0.41(+1.67%) |
Apr 14, 2016 | 24.80 | 24.85 | 24.31 | 24.39 | 63,808 | -0.32(-1.29%) |
Apr 13, 2016 | 24.81 | 25.12 | 23.29 | 24.71 | 193,825 | +0.00(+0.00%) |
Apr 12, 2016 | 24.68 | 25.00 | 24.49 | 24.71 | 57,294 | +0.03(+0.12%) |
Apr 11, 2016 | 25.07 | 25.91 | 24.49 | 24.68 | 114,863 | -0.25(-0.99%) |
Apr 08, 2016 | 25.49 | 25.72 | 24.60 | 24.93 | 95,622 | -0.31(-1.21%) |
Apr 07, 2016 | 25.96 | 26.16 | 24.93 | 25.23 | 109,311 | -0.96(-3.66%) |
Apr 06, 2016 | 26.22 | 26.61 | 25.88 | 26.19 | 150,159 | +0.05(+0.19%) |
Apr 05, 2016 | 26.07 | 26.55 | 25.63 | 26.14 | 167,430 | +0.07(+0.28%) |
Apr 04, 2016 | 26.16 | 26.66 | 26.00 | 26.07 | 70,763 | -0.07(-0.28%) |