Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.20 | 24.31 | 24.00 | 24.25 | 3,443 | +0.17(+0.71%) |
Jun 29, 2016 | 23.79 | 24.20 | 23.79 | 24.08 | 12,438 | +0.27(+1.13%) |
Jun 28, 2016 | 23.77 | 23.97 | 23.60 | 23.81 | 15,573 | +0.59(+2.54%) |
Jun 27, 2016 | 23.76 | 23.76 | 23.18 | 23.22 | 14,364 | -0.27(-1.13%) |
Jun 24, 2016 | 23.77 | 23.77 | 23.32 | 23.48 | 7,334 | -0.50(-2.06%) |
Jun 23, 2016 | 23.79 | 24.16 | 23.79 | 23.98 | 9,682 | +0.08(+0.33%) |
Jun 22, 2016 | 24.20 | 24.20 | 23.86 | 23.90 | 7,366 | +0.42(+1.79%) |
Jun 21, 2016 | 23.50 | 23.50 | 23.39 | 23.48 | 2,355 | +0.09(+0.41%) |
Jun 20, 2016 | 23.78 | 23.78 | 23.32 | 23.39 | 19,080 | +0.25(+1.06%) |
Jun 17, 2016 | 22.96 | 23.14 | 22.89 | 23.14 | 3,384 | -0.02(-0.09%) |
Jun 16, 2016 | 22.84 | 23.20 | 22.84 | 23.16 | 13,156 | -0.10(-0.43%) |
Jun 15, 2016 | 23.31 | 23.50 | 23.26 | 23.26 | 10,221 | -0.32(-1.38%) |
Jun 14, 2016 | 23.42 | 23.68 | 23.42 | 23.59 | 11,207 | +0.04(+0.15%) |
Jun 13, 2016 | 23.31 | 23.66 | 23.31 | 23.55 | 7,896 | -0.25(-1.05%) |
Jun 10, 2016 | 23.66 | 23.89 | 23.66 | 23.80 | 3,720 | -0.85(-3.45%) |
Jun 09, 2016 | 24.58 | 24.65 | 24.51 | 24.65 | 1,864 | +0.02(+0.08%) |
Jun 08, 2016 | 24.58 | 24.77 | 24.58 | 24.63 | 5,868 | -0.27(-1.08%) |
Jun 07, 2016 | 24.96 | 25.01 | 24.90 | 24.90 | 5,229 | +0.04(+0.16%) |
Jun 06, 2016 | 24.80 | 24.89 | 24.67 | 24.86 | 9,862 | +0.41(+1.70%) |
Jun 03, 2016 | 24.03 | 24.54 | 24.03 | 24.45 | 6,886 | +0.34(+1.43%) |
Jun 02, 2016 | 23.98 | 24.19 | 23.98 | 24.10 | 20,454 | +0.26(+1.09%) |
Jun 01, 2016 | 23.86 | 23.97 | 23.75 | 23.84 | 7,246 | -0.10(-0.42%) |
May 31, 2016 | 23.79 | 24.02 | 23.47 | 23.94 | 8,066 | +0.57(+2.44%) |
May 27, 2016 | 23.37 | 23.37 | 23.37 | 0 | +0.44(+1.90%) | |
May 26, 2016 | 23.00 | 23.00 | 22.87 | 22.93 | 4,626 | -0.10(-0.41%) |
May 25, 2016 | 22.70 | 23.14 | 22.70 | 23.03 | 6,729 | +0.06(+0.26%) |
May 24, 2016 | 22.68 | 22.98 | 22.68 | 22.97 | 10,572 | +0.18(+0.79%) |
May 23, 2016 | 22.95 | 22.95 | 22.78 | 22.79 | 8,919 | -0.12(-0.55%) |
May 20, 2016 | 22.93 | 22.95 | 22.77 | 22.91 | 5,495 | +0.16(+0.73%) |
May 19, 2016 | 22.95 | 22.95 | 22.75 | 22.75 | 4,537 | -0.25(-1.07%) |
May 18, 2016 | 22.98 | 23.24 | 22.93 | 23.00 | 4,042 | -0.38(-1.61%) |
May 17, 2016 | 23.41 | 23.62 | 22.98 | 23.37 | 25,115 | +0.34(+1.48%) |
May 16, 2016 | 22.80 | 23.23 | 22.80 | 23.03 | 6,516 | +0.19(+0.83%) |
May 13, 2016 | 23.10 | 23.25 | 22.81 | 22.84 | 5,064 | -0.60(-2.55%) |
May 12, 2016 | 23.22 | 23.74 | 23.21 | 23.44 | 9,831 | -0.53(-2.22%) |
May 11, 2016 | 23.80 | 24.00 | 23.80 | 23.97 | 5,839 | -0.06(-0.25%) |
May 10, 2016 | 24.05 | 24.05 | 23.54 | 24.03 | 6,703 | +0.44(+1.87%) |
May 09, 2016 | 23.69 | 23.69 | 23.59 | 23.59 | 5,527 | -0.35(-1.46%) |
May 06, 2016 | 23.69 | 23.94 | 23.69 | 23.94 | 5,206 | -0.05(-0.21%) |
May 05, 2016 | 24.09 | 24.12 | 23.99 | 23.99 | 4,564 | +0.04(+0.17%) |
May 04, 2016 | 23.70 | 24.01 | 23.70 | 23.95 | 5,609 | -0.13(-0.54%) |
May 03, 2016 | 23.98 | 24.11 | 23.90 | 24.08 | 12,865 | -0.89(-3.56%) |
May 02, 2016 | 24.69 | 24.97 | 24.67 | 24.97 | 9,201 | +0.06(+0.24%) |
Apr 29, 2016 | 24.75 | 25.50 | 24.75 | 24.91 | 7,427 | -0.45(-1.77%) |
Apr 28, 2016 | 25.56 | 25.65 | 25.36 | 25.36 | 7,139 | -0.37(-1.43%) |
Apr 27, 2016 | 25.92 | 25.92 | 25.46 | 25.73 | 6,836 | +0.03(+0.11%) |
Apr 26, 2016 | 25.83 | 25.85 | 25.68 | 25.70 | 15,972 | -0.17(-0.66%) |
Apr 25, 2016 | 25.75 | 25.87 | 25.54 | 25.87 | 7,814 | -0.12(-0.46%) |
Apr 22, 2016 | 25.85 | 26.31 | 25.73 | 25.99 | 9,581 | +0.44(+1.72%) |
Apr 21, 2016 | 25.71 | 25.71 | 25.55 | 25.55 | 5,664 | +0.41(+1.63%) |
Apr 20, 2016 | 25.26 | 25.59 | 25.10 | 25.14 | 3,916 | +0.22(+0.88%) |
Apr 19, 2016 | 25.24 | 25.47 | 24.90 | 24.92 | 3,205 | +0.04(+0.16%) |
Apr 18, 2016 | 24.70 | 25.13 | 24.63 | 24.88 | 7,074 | +0.18(+0.75%) |
Apr 15, 2016 | 24.93 | 24.93 | 24.44 | 24.70 | 2,529 | -0.25(-1.02%) |
Apr 14, 2016 | 24.69 | 25.10 | 24.69 | 24.95 | 6,581 | -0.10(-0.40%) |
Apr 13, 2016 | 24.60 | 25.28 | 24.60 | 25.05 | 36,479 | +0.66(+2.71%) |
Apr 12, 2016 | 24.17 | 24.40 | 24.12 | 24.39 | 14,267 | +0.53(+2.22%) |
Apr 11, 2016 | 23.80 | 24.20 | 23.80 | 23.86 | 15,107 | +0.23(+0.97%) |
Apr 08, 2016 | 23.75 | 23.82 | 23.59 | 23.63 | 22,398 | -0.05(-0.19%) |
Apr 07, 2016 | 23.52 | 23.97 | 23.47 | 23.68 | 5,509 | +0.05(+0.23%) |
Apr 06, 2016 | 23.10 | 23.66 | 23.10 | 23.62 | 6,364 | +0.24(+1.03%) |
Apr 05, 2016 | 23.77 | 23.77 | 23.09 | 23.38 | 421,983 | -0.18(-0.75%) |
Apr 04, 2016 | 23.58 | 23.80 | 23.55 | 23.56 | 7,390 | -0.13(-0.56%) |