Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.66 | 28.45 | 27.10 | 28.24 | 53,234 | +0.76(+2.77%) |
Jun 29, 2016 | 26.49 | 28.06 | 26.49 | 27.48 | 70,397 | +1.19(+4.53%) |
Jun 28, 2016 | 26.17 | 26.91 | 25.61 | 26.29 | 88,914 | +0.24(+0.92%) |
Jun 27, 2016 | 25.69 | 26.14 | 25.33 | 26.05 | 80,136 | +0.18(+0.70%) |
Jun 24, 2016 | 25.25 | 25.88 | 24.83 | 25.87 | 203,107 | -0.32(-1.22%) |
Jun 23, 2016 | 25.70 | 26.19 | 25.25 | 26.19 | 44,725 | +0.64(+2.50%) |
Jun 22, 2016 | 26.00 | 26.50 | 25.31 | 25.55 | 105,347 | -0.54(-2.07%) |
Jun 21, 2016 | 25.75 | 26.23 | 25.43 | 26.09 | 69,796 | +0.42(+1.64%) |
Jun 20, 2016 | 25.49 | 25.90 | 25.08 | 25.67 | 56,557 | +0.44(+1.74%) |
Jun 17, 2016 | 24.81 | 25.65 | 24.81 | 25.23 | 179,797 | +0.35(+1.41%) |
Jun 16, 2016 | 24.41 | 25.04 | 24.30 | 24.88 | 88,994 | +0.43(+1.76%) |
Jun 15, 2016 | 23.73 | 25.20 | 23.72 | 24.45 | 87,648 | +0.54(+2.26%) |
Jun 14, 2016 | 23.60 | 24.09 | 23.42 | 23.91 | 83,221 | +0.26(+1.10%) |
Jun 13, 2016 | 24.07 | 24.57 | 23.54 | 23.65 | 71,435 | -0.49(-2.03%) |
Jun 10, 2016 | 24.28 | 24.61 | 23.69 | 24.14 | 128,855 | -0.31(-1.27%) |
Jun 09, 2016 | 24.37 | 24.61 | 24.11 | 24.45 | 112,971 | -0.10(-0.41%) |
Jun 08, 2016 | 24.13 | 24.69 | 23.87 | 24.55 | 52,894 | +0.44(+1.82%) |
Jun 07, 2016 | 24.09 | 24.44 | 23.95 | 24.11 | 54,806 | -0.05(-0.21%) |
Jun 06, 2016 | 23.70 | 24.34 | 23.32 | 24.16 | 64,521 | +0.36(+1.51%) |
Jun 03, 2016 | 23.75 | 24.05 | 23.25 | 23.80 | 65,363 | -0.17(-0.71%) |
Jun 02, 2016 | 24.38 | 24.52 | 23.78 | 23.97 | 110,462 | -0.49(-2.00%) |
Jun 01, 2016 | 23.77 | 24.64 | 23.22 | 24.46 | 84,448 | +0.68(+2.86%) |
May 31, 2016 | 24.04 | 24.29 | 23.46 | 23.78 | 151,503 | -0.24(-1.00%) |
May 27, 2016 | 23.30 | 24.02 | 24.02 | 24.02 | 80,200 | +0.89(+3.85%) |
May 26, 2016 | 22.65 | 23.24 | 22.53 | 23.13 | 64,575 | +0.45(+1.98%) |
May 25, 2016 | 21.64 | 22.83 | 21.48 | 22.68 | 144,088 | +1.03(+4.76%) |
May 24, 2016 | 22.01 | 22.01 | 19.48 | 21.65 | 484,201 | -1.53(-6.60%) |
May 23, 2016 | 23.00 | 23.58 | 22.75 | 23.18 | 62,278 | -0.07(-0.30%) |
May 20, 2016 | 22.95 | 23.29 | 22.51 | 23.25 | 26,316 | +0.47(+2.06%) |
May 19, 2016 | 22.53 | 22.99 | 22.50 | 22.78 | 46,045 | +0.20(+0.89%) |
May 18, 2016 | 22.75 | 22.81 | 22.35 | 22.58 | 69,880 | -0.21(-0.92%) |
May 17, 2016 | 22.78 | 23.55 | 22.52 | 22.79 | 42,023 | -0.18(-0.78%) |
May 16, 2016 | 23.12 | 23.72 | 22.76 | 22.97 | 135,648 | -0.08(-0.35%) |
May 13, 2016 | 23.56 | 23.57 | 22.65 | 23.05 | 62,480 | -0.20(-0.86%) |
May 12, 2016 | 23.94 | 23.94 | 23.03 | 23.25 | 57,675 | -0.70(-2.92%) |
May 11, 2016 | 25.84 | 25.84 | 23.82 | 23.95 | 69,692 | -2.01(-7.74%) |
May 10, 2016 | 25.37 | 26.27 | 25.06 | 25.96 | 59,584 | +0.57(+2.24%) |
May 09, 2016 | 24.87 | 25.58 | 24.68 | 25.39 | 67,219 | +0.37(+1.48%) |
May 06, 2016 | 24.87 | 25.34 | 24.53 | 25.02 | 58,632 | +0.01(+0.04%) |
May 05, 2016 | 26.74 | 27.08 | 24.84 | 25.01 | 108,068 | -1.75(-6.54%) |
May 04, 2016 | 25.23 | 27.60 | 25.23 | 26.76 | 174,028 | +0.40(+1.52%) |
May 03, 2016 | 26.71 | 26.71 | 25.87 | 26.36 | 153,635 | -0.06(-0.23%) |
May 02, 2016 | 26.74 | 26.74 | 26.03 | 26.42 | 167,586 | -0.15(-0.56%) |
Apr 29, 2016 | 27.05 | 27.37 | 26.34 | 26.57 | 59,810 | -0.46(-1.70%) |
Apr 28, 2016 | 27.26 | 27.85 | 26.44 | 27.03 | 51,863 | -0.20(-0.73%) |
Apr 27, 2016 | 25.91 | 27.36 | 25.91 | 27.23 | 50,691 | +0.24(+0.89%) |
Apr 26, 2016 | 25.06 | 27.23 | 25.06 | 26.99 | 72,736 | +1.18(+4.57%) |
Apr 25, 2016 | 25.92 | 26.16 | 25.48 | 25.81 | 42,520 | -0.24(-0.92%) |
Apr 22, 2016 | 25.47 | 26.09 | 25.12 | 26.05 | 36,485 | +0.73(+2.88%) |
Apr 21, 2016 | 25.71 | 26.10 | 25.11 | 25.32 | 86,786 | -0.41(-1.59%) |
Apr 20, 2016 | 25.42 | 26.14 | 25.31 | 25.73 | 47,002 | +0.09(+0.35%) |
Apr 19, 2016 | 25.34 | 25.93 | 25.34 | 25.64 | 36,133 | -0.10(-0.39%) |
Apr 18, 2016 | 25.51 | 25.99 | 25.23 | 25.74 | 32,676 | +0.09(+0.35%) |
Apr 15, 2016 | 26.15 | 26.35 | 25.52 | 25.65 | 49,588 | -0.67(-2.55%) |
Apr 14, 2016 | 26.12 | 26.55 | 26.09 | 26.32 | 38,116 | +0.21(+0.80%) |
Apr 13, 2016 | 24.60 | 26.29 | 24.56 | 26.11 | 59,612 | +1.21(+4.86%) |
Apr 12, 2016 | 24.44 | 25.19 | 23.55 | 24.90 | 44,953 | +0.59(+2.43%) |
Apr 11, 2016 | 23.57 | 24.68 | 23.54 | 24.31 | 102,505 | +0.84(+3.58%) |
Apr 08, 2016 | 22.94 | 23.72 | 22.72 | 23.47 | 94,337 | +0.59(+2.58%) |
Apr 07, 2016 | 23.00 | 23.33 | 22.50 | 22.88 | 96,983 | -0.40(-1.72%) |
Apr 06, 2016 | 23.80 | 23.89 | 23.00 | 23.28 | 46,093 | -0.62(-2.59%) |
Apr 05, 2016 | 23.84 | 24.24 | 23.76 | 23.90 | 99,959 | -0.04(-0.17%) |
Apr 04, 2016 | 24.56 | 25.26 | 23.94 | 23.94 | 31,372 | -0.56(-2.29%) |