Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.33 | 26.35 | 24.21 | 25.09 | 3,915,697 | -1.29(-4.90%) |
Jun 29, 2016 | 26.47 | 26.70 | 26.33 | 26.39 | 594,461 | +0.06(+0.23%) |
Jun 28, 2016 | 26.05 | 26.77 | 25.93 | 26.33 | 1,070,925 | +0.23(+0.88%) |
Jun 27, 2016 | 26.02 | 26.23 | 25.80 | 26.10 | 555,670 | -0.04(-0.15%) |
Jun 24, 2016 | 25.68 | 26.32 | 25.61 | 26.14 | 587,793 | -0.05(-0.20%) |
Jun 23, 2016 | 25.90 | 26.21 | 25.83 | 26.19 | 440,459 | +0.35(+1.36%) |
Jun 22, 2016 | 25.82 | 25.96 | 25.65 | 25.84 | 378,074 | +0.02(+0.06%) |
Jun 21, 2016 | 25.88 | 25.96 | 25.71 | 25.82 | 237,909 | -0.11(-0.44%) |
Jun 20, 2016 | 26.10 | 26.14 | 25.79 | 25.94 | 309,259 | -0.05(-0.18%) |
Jun 17, 2016 | 25.76 | 26.40 | 25.76 | 25.98 | 997,479 | +0.13(+0.50%) |
Jun 16, 2016 | 25.88 | 25.91 | 25.56 | 25.85 | 398,041 | +0.05(+0.21%) |
Jun 15, 2016 | 25.84 | 26.01 | 25.68 | 25.80 | 462,340 | -0.05(-0.18%) |
Jun 14, 2016 | 25.65 | 25.84 | 25.52 | 25.84 | 221,417 | +0.24(+0.93%) |
Jun 13, 2016 | 25.66 | 25.79 | 25.53 | 25.61 | 286,985 | +0.03(+0.12%) |
Jun 10, 2016 | 25.68 | 25.84 | 25.48 | 25.58 | 257,209 | -0.05(-0.18%) |
Jun 09, 2016 | 25.32 | 25.64 | 25.32 | 25.62 | 190,066 | +0.22(+0.87%) |
Jun 08, 2016 | 25.26 | 25.47 | 25.22 | 25.40 | 283,318 | +0.12(+0.48%) |
Jun 07, 2016 | 25.37 | 25.45 | 25.18 | 25.28 | 201,798 | -0.09(-0.36%) |
Jun 06, 2016 | 25.55 | 25.71 | 25.33 | 25.37 | 257,451 | -0.12(-0.48%) |
Jun 03, 2016 | 25.22 | 25.60 | 25.22 | 25.49 | 368,975 | +0.28(+1.12%) |
Jun 02, 2016 | 24.90 | 25.21 | 24.77 | 25.21 | 337,446 | +0.23(+0.92%) |
Jun 01, 2016 | 24.87 | 25.15 | 24.83 | 24.98 | 477,888 | -0.15(-0.58%) |
May 31, 2016 | 24.94 | 25.27 | 24.84 | 25.13 | 474,958 | +0.18(+0.74%) |
May 27, 2016 | 24.45 | 24.94 | 24.94 | 24.94 | 828,680 | +0.05(+0.18%) |
May 26, 2016 | 24.73 | 25.07 | 24.65 | 24.90 | 389,839 | +0.13(+0.53%) |
May 25, 2016 | 24.75 | 24.78 | 24.52 | 24.77 | 562,980 | -0.14(-0.55%) |
May 24, 2016 | 24.59 | 24.96 | 24.59 | 24.90 | 454,646 | +0.33(+1.36%) |
May 23, 2016 | 24.48 | 24.66 | 24.38 | 24.57 | 528,919 | +0.08(+0.34%) |
May 20, 2016 | 24.41 | 24.67 | 24.28 | 24.48 | 815,230 | +0.08(+0.31%) |
May 19, 2016 | 24.42 | 24.71 | 24.26 | 24.41 | 285,211 | -0.07(-0.28%) |
May 18, 2016 | 24.85 | 25.02 | 24.39 | 24.48 | 411,654 | -0.43(-1.73%) |
May 17, 2016 | 25.09 | 25.29 | 24.70 | 24.91 | 422,714 | -0.38(-1.50%) |
May 16, 2016 | 25.64 | 25.65 | 25.20 | 25.29 | 473,548 | -0.33(-1.30%) |
May 13, 2016 | 25.67 | 26.04 | 25.61 | 25.62 | 375,263 | -0.14(-0.53%) |
May 12, 2016 | 25.60 | 25.98 | 25.60 | 25.76 | 394,294 | +0.16(+0.62%) |
May 11, 2016 | 25.58 | 25.82 | 25.44 | 25.60 | 410,121 | +0.03(+0.12%) |
May 10, 2016 | 25.49 | 25.77 | 25.44 | 25.57 | 358,919 | +0.05(+0.18%) |
May 09, 2016 | 24.93 | 25.55 | 24.86 | 25.52 | 501,677 | +0.58(+2.31%) |
May 06, 2016 | 24.96 | 25.26 | 24.76 | 24.95 | 529,621 | -0.08(-0.30%) |
May 05, 2016 | 24.83 | 25.15 | 24.82 | 25.02 | 509,474 | -0.11(-0.45%) |
May 04, 2016 | 24.92 | 25.17 | 24.76 | 25.14 | 407,148 | +0.32(+1.28%) |
May 03, 2016 | 24.87 | 24.88 | 24.56 | 24.82 | 204,550 | -0.06(-0.24%) |
May 02, 2016 | 24.80 | 25.01 | 24.67 | 24.88 | 345,001 | +0.10(+0.40%) |
Apr 29, 2016 | 24.53 | 24.81 | 24.27 | 24.78 | 259,181 | +0.20(+0.83%) |
Apr 28, 2016 | 24.55 | 24.74 | 24.45 | 24.58 | 249,021 | -0.11(-0.43%) |
Apr 27, 2016 | 24.54 | 24.82 | 24.29 | 24.68 | 367,633 | +0.24(+0.99%) |
Apr 26, 2016 | 24.26 | 24.45 | 24.15 | 24.44 | 202,614 | +0.24(+1.00%) |
Apr 25, 2016 | 24.23 | 24.26 | 24.13 | 24.20 | 327,677 | -0.05(-0.22%) |
Apr 22, 2016 | 24.18 | 24.40 | 24.08 | 24.25 | 311,250 | +0.21(+0.88%) |
Apr 21, 2016 | 24.33 | 24.33 | 23.98 | 24.04 | 235,372 | -0.30(-1.21%) |
Apr 20, 2016 | 24.74 | 24.77 | 24.30 | 24.33 | 220,942 | -0.45(-1.81%) |
Apr 19, 2016 | 24.87 | 24.89 | 24.71 | 24.78 | 236,817 | -0.06(-0.24%) |
Apr 18, 2016 | 24.83 | 24.87 | 24.61 | 24.84 | 218,192 | +0.05(+0.21%) |
Apr 15, 2016 | 24.40 | 24.86 | 24.35 | 24.79 | 451,068 | +0.42(+1.74%) |
Apr 14, 2016 | 24.30 | 24.40 | 24.23 | 24.36 | 122,097 | -0.04(-0.16%) |
Apr 13, 2016 | 24.41 | 24.42 | 24.11 | 24.40 | 256,396 | +0.09(+0.37%) |
Apr 12, 2016 | 24.11 | 24.32 | 24.02 | 24.31 | 256,598 | +0.22(+0.91%) |
Apr 11, 2016 | 24.33 | 24.41 | 24.08 | 24.09 | 183,372 | -0.18(-0.75%) |
Apr 08, 2016 | 24.19 | 24.32 | 24.14 | 24.27 | 338,644 | +0.22(+0.91%) |
Apr 07, 2016 | 23.95 | 24.17 | 23.92 | 24.05 | 378,784 | +0.05(+0.22%) |
Apr 06, 2016 | 24.34 | 24.40 | 23.76 | 24.00 | 438,643 | -0.36(-1.46%) |
Apr 05, 2016 | 24.76 | 24.77 | 24.27 | 24.36 | 1,386,466 | -0.58(-2.34%) |
Apr 04, 2016 | 24.89 | 25.15 | 24.62 | 24.94 | 690,969 | +0.05(+0.18%) |