Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.16 | 26.74 | 26.09 | 26.70 | 35,069 | +0.68(+2.63%) |
Jun 29, 2016 | 25.74 | 26.13 | 25.71 | 26.02 | 33,630 | +0.42(+1.64%) |
Jun 28, 2016 | 25.64 | 25.69 | 25.25 | 25.60 | 62,399 | +0.26(+1.01%) |
Jun 27, 2016 | 25.65 | 25.65 | 25.10 | 25.34 | 64,663 | -0.68(-2.63%) |
Jun 24, 2016 | 26.38 | 26.38 | 25.55 | 26.02 | 162,969 | -1.37(-5.00%) |
Jun 23, 2016 | 26.99 | 27.54 | 26.82 | 27.39 | 51,439 | +0.71(+2.66%) |
Jun 22, 2016 | 26.86 | 27.06 | 26.65 | 26.68 | 40,550 | -0.05(-0.19%) |
Jun 21, 2016 | 26.82 | 26.88 | 26.47 | 26.73 | 31,463 | -0.16(-0.61%) |
Jun 20, 2016 | 26.29 | 27.05 | 26.29 | 26.90 | 51,770 | +0.88(+3.39%) |
Jun 17, 2016 | 26.55 | 26.73 | 25.84 | 26.02 | 284,492 | -0.48(-1.80%) |
Jun 16, 2016 | 26.67 | 27.02 | 26.30 | 26.49 | 58,317 | -0.29(-1.08%) |
Jun 15, 2016 | 26.82 | 27.15 | 26.58 | 26.78 | 55,304 | -0.02(-0.09%) |
Jun 14, 2016 | 26.82 | 27.19 | 26.64 | 26.81 | 46,128 | -0.15(-0.55%) |
Jun 13, 2016 | 27.36 | 27.36 | 26.81 | 26.96 | 63,920 | -0.41(-1.51%) |
Jun 10, 2016 | 27.35 | 27.64 | 27.18 | 27.37 | 42,083 | -0.16(-0.60%) |
Jun 09, 2016 | 27.82 | 28.07 | 27.15 | 27.53 | 86,329 | -0.30(-1.07%) |
Jun 08, 2016 | 27.62 | 27.96 | 27.50 | 27.83 | 40,979 | +0.30(+1.08%) |
Jun 07, 2016 | 27.64 | 27.75 | 27.35 | 27.53 | 53,890 | +0.03(+0.12%) |
Jun 06, 2016 | 27.51 | 27.98 | 27.44 | 27.50 | 83,317 | -0.02(-0.09%) |
Jun 03, 2016 | 27.86 | 27.86 | 27.05 | 27.52 | 47,076 | -0.41(-1.48%) |
Jun 02, 2016 | 27.84 | 28.06 | 27.71 | 27.94 | 35,664 | -0.07(-0.24%) |
Jun 01, 2016 | 27.74 | 28.19 | 27.64 | 28.00 | 44,710 | +0.07(+0.24%) |
May 31, 2016 | 28.19 | 28.19 | 27.82 | 27.94 | 85,670 | -0.26(-0.91%) |
May 27, 2016 | 27.90 | 28.19 | 28.19 | 28.19 | 29,842 | +0.36(+1.30%) |
May 26, 2016 | 27.93 | 28.01 | 27.71 | 27.83 | 21,504 | -0.17(-0.62%) |
May 25, 2016 | 28.02 | 28.06 | 27.71 | 28.00 | 49,182 | -0.02(-0.06%) |
May 24, 2016 | 28.01 | 28.04 | 27.90 | 28.02 | 175,977 | +0.13(+0.47%) |
May 23, 2016 | 27.73 | 27.94 | 27.45 | 27.89 | 57,913 | +0.18(+0.65%) |
May 20, 2016 | 27.66 | 27.90 | 27.52 | 27.71 | 41,514 | +0.21(+0.75%) |
May 19, 2016 | 27.79 | 27.79 | 27.23 | 27.50 | 57,224 | -0.47(-1.68%) |
May 18, 2016 | 27.03 | 27.97 | 27.03 | 27.97 | 57,624 | +0.86(+3.16%) |
May 17, 2016 | 27.66 | 27.89 | 26.91 | 27.11 | 50,480 | -0.65(-2.35%) |
May 16, 2016 | 27.48 | 28.01 | 27.24 | 27.76 | 42,863 | +0.40(+1.48%) |
May 13, 2016 | 27.85 | 27.85 | 27.21 | 27.36 | 38,759 | -0.44(-1.57%) |
May 12, 2016 | 27.57 | 27.94 | 27.48 | 27.80 | 19,167 | +0.07(+0.27%) |
May 11, 2016 | 27.90 | 28.24 | 27.66 | 27.72 | 27,493 | -0.31(-1.12%) |
May 10, 2016 | 27.89 | 28.27 | 27.78 | 28.04 | 36,884 | +0.39(+1.40%) |
May 09, 2016 | 27.62 | 27.94 | 27.52 | 27.65 | 32,855 | +0.03(+0.12%) |
May 06, 2016 | 27.70 | 27.78 | 27.40 | 27.62 | 54,194 | -0.12(-0.42%) |
May 05, 2016 | 28.13 | 28.25 | 27.71 | 27.73 | 36,724 | -0.24(-0.85%) |
May 04, 2016 | 28.47 | 28.59 | 27.77 | 27.97 | 67,848 | -0.38(-1.34%) |
May 03, 2016 | 28.52 | 28.57 | 28.07 | 28.35 | 65,291 | -0.29(-1.01%) |
May 02, 2016 | 28.55 | 28.71 | 28.25 | 28.64 | 36,086 | +0.25(+0.87%) |
Apr 29, 2016 | 28.36 | 28.57 | 27.62 | 28.39 | 71,581 | +0.07(+0.23%) |
Apr 28, 2016 | 28.09 | 28.42 | 28.05 | 28.32 | 85,864 | +0.03(+0.12%) |
Apr 27, 2016 | 28.13 | 28.33 | 27.98 | 28.29 | 67,134 | +0.09(+0.32%) |
Apr 26, 2016 | 27.87 | 28.32 | 27.45 | 28.20 | 47,973 | +0.44(+1.60%) |
Apr 25, 2016 | 27.59 | 27.79 | 27.02 | 27.76 | 42,250 | +0.18(+0.65%) |
Apr 22, 2016 | 27.22 | 27.73 | 26.76 | 27.58 | 41,333 | +0.26(+0.96%) |
Apr 21, 2016 | 27.29 | 27.69 | 27.05 | 27.32 | 72,145 | -0.16(-0.60%) |
Apr 20, 2016 | 27.50 | 27.70 | 27.23 | 27.48 | 28,014 | -0.07(-0.24%) |
Apr 19, 2016 | 27.12 | 27.57 | 26.86 | 27.55 | 55,529 | +0.48(+1.79%) |
Apr 18, 2016 | 26.90 | 27.32 | 26.82 | 27.06 | 36,337 | -0.05(-0.18%) |
Apr 15, 2016 | 26.96 | 27.11 | 26.86 | 27.11 | 56,986 | +0.05(+0.18%) |
Apr 14, 2016 | 27.04 | 27.46 | 26.95 | 27.06 | 42,590 | -0.05(-0.18%) |
Apr 13, 2016 | 26.36 | 27.23 | 26.32 | 27.11 | 90,743 | +0.99(+3.80%) |
Apr 12, 2016 | 25.81 | 26.47 | 25.81 | 26.12 | 50,939 | +0.31(+1.21%) |
Apr 11, 2016 | 25.71 | 26.00 | 25.57 | 25.81 | 96,388 | +0.07(+0.25%) |
Apr 08, 2016 | 25.58 | 25.97 | 25.17 | 25.74 | 125,988 | +0.27(+1.06%) |
Apr 07, 2016 | 25.49 | 26.08 | 24.90 | 25.47 | 156,879 | -0.23(-0.89%) |
Apr 06, 2016 | 25.45 | 25.87 | 25.17 | 25.70 | 37,208 | +0.20(+0.80%) |
Apr 05, 2016 | 25.77 | 26.82 | 25.49 | 25.49 | 38,212 | -0.42(-1.61%) |
Apr 04, 2016 | 26.32 | 26.32 | 25.88 | 25.91 | 28,201 | -0.25(-0.94%) |