Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.61 | 24.98 | 24.51 | 24.71 | 224,931 | +0.13(+0.53%) |
Jun 29, 2016 | 24.31 | 25.86 | 24.09 | 24.58 | 150,223 | +0.44(+1.82%) |
Jun 28, 2016 | 24.33 | 24.43 | 23.95 | 24.14 | 171,974 | +0.04(+0.17%) |
Jun 27, 2016 | 24.71 | 24.76 | 23.95 | 24.10 | 150,318 | -0.93(-3.72%) |
Jun 24, 2016 | 25.62 | 25.90 | 24.82 | 25.03 | 291,250 | -1.67(-6.25%) |
Jun 23, 2016 | 26.14 | 26.74 | 26.14 | 26.70 | 83,421 | +0.73(+2.81%) |
Jun 22, 2016 | 26.05 | 26.34 | 25.96 | 25.97 | 58,373 | -0.11(-0.42%) |
Jun 21, 2016 | 26.10 | 26.23 | 25.86 | 26.08 | 55,647 | +0.03(+0.12%) |
Jun 20, 2016 | 26.12 | 26.40 | 26.02 | 26.05 | 80,825 | +0.28(+1.09%) |
Jun 17, 2016 | 25.86 | 26.12 | 25.59 | 25.77 | 225,395 | -0.05(-0.19%) |
Jun 16, 2016 | 25.78 | 25.88 | 25.56 | 25.82 | 97,351 | -0.06(-0.23%) |
Jun 15, 2016 | 25.92 | 26.26 | 25.75 | 25.88 | 67,216 | +0.00(+0.00%) |
Jun 14, 2016 | 26.21 | 26.39 | 25.75 | 25.88 | 83,827 | -0.39(-1.48%) |
Jun 13, 2016 | 26.27 | 26.66 | 26.16 | 26.27 | 75,246 | -0.34(-1.28%) |
Jun 10, 2016 | 26.44 | 26.78 | 26.24 | 26.61 | 60,414 | -0.13(-0.49%) |
Jun 09, 2016 | 26.81 | 26.90 | 26.40 | 26.74 | 76,073 | -0.24(-0.89%) |
Jun 08, 2016 | 26.91 | 27.07 | 26.78 | 26.98 | 231,286 | +0.05(+0.19%) |
Jun 07, 2016 | 27.32 | 27.32 | 26.92 | 26.93 | 102,305 | -0.37(-1.36%) |
Jun 06, 2016 | 26.89 | 27.39 | 26.89 | 27.30 | 100,558 | +0.40(+1.49%) |
Jun 03, 2016 | 26.98 | 26.98 | 26.34 | 26.90 | 70,822 | -0.28(-1.03%) |
Jun 02, 2016 | 27.19 | 27.20 | 26.95 | 27.18 | 74,527 | -0.14(-0.51%) |
Jun 01, 2016 | 27.00 | 27.34 | 26.76 | 27.32 | 64,791 | +0.18(+0.66%) |
May 31, 2016 | 27.30 | 27.32 | 26.97 | 27.14 | 120,185 | -0.18(-0.66%) |
May 27, 2016 | 26.89 | 27.32 | 27.32 | 27.32 | 151,000 | +0.55(+2.05%) |
May 26, 2016 | 26.74 | 27.05 | 26.63 | 26.77 | 162,710 | +0.09(+0.34%) |
May 25, 2016 | 26.65 | 26.77 | 26.54 | 26.68 | 187,028 | +0.04(+0.15%) |
May 24, 2016 | 26.32 | 27.08 | 26.32 | 26.64 | 184,088 | +0.41(+1.56%) |
May 23, 2016 | 26.39 | 26.44 | 26.11 | 26.23 | 74,763 | -0.15(-0.57%) |
May 20, 2016 | 26.12 | 26.52 | 26.12 | 26.38 | 93,523 | +0.28(+1.07%) |
May 19, 2016 | 26.27 | 26.45 | 25.88 | 26.10 | 142,083 | -0.31(-1.17%) |
May 18, 2016 | 25.65 | 26.41 | 25.65 | 26.41 | 159,369 | +0.76(+2.96%) |
May 17, 2016 | 26.15 | 26.34 | 25.51 | 25.65 | 118,946 | -0.52(-1.99%) |
May 16, 2016 | 25.72 | 26.44 | 25.72 | 26.17 | 99,302 | +0.45(+1.75%) |
May 13, 2016 | 25.90 | 26.20 | 25.65 | 25.72 | 118,883 | -0.25(-0.96%) |
May 12, 2016 | 26.10 | 26.25 | 25.82 | 25.97 | 72,277 | -0.11(-0.42%) |
May 11, 2016 | 26.07 | 26.27 | 26.03 | 26.08 | 85,388 | -0.27(-1.02%) |
May 10, 2016 | 26.04 | 26.47 | 26.04 | 26.35 | 72,043 | +0.39(+1.50%) |
May 09, 2016 | 26.07 | 26.33 | 25.86 | 25.96 | 89,191 | -0.17(-0.65%) |
May 06, 2016 | 26.04 | 26.52 | 25.75 | 26.13 | 89,732 | +0.05(+0.19%) |
May 05, 2016 | 26.15 | 26.32 | 25.90 | 26.08 | 117,813 | -0.06(-0.23%) |
May 04, 2016 | 25.95 | 26.33 | 25.70 | 26.14 | 77,259 | -0.02(-0.08%) |
May 03, 2016 | 26.57 | 26.72 | 25.98 | 26.16 | 173,151 | -0.59(-2.21%) |
May 02, 2016 | 26.41 | 26.83 | 26.33 | 26.75 | 135,948 | +0.34(+1.29%) |
Apr 29, 2016 | 26.20 | 26.50 | 26.20 | 26.41 | 128,383 | +0.05(+0.19%) |
Apr 28, 2016 | 26.33 | 26.69 | 26.32 | 26.36 | 113,741 | -0.19(-0.72%) |
Apr 27, 2016 | 26.63 | 26.75 | 26.43 | 26.55 | 207,222 | -0.13(-0.49%) |
Apr 26, 2016 | 26.55 | 26.75 | 26.26 | 26.68 | 239,478 | +0.25(+0.95%) |
Apr 25, 2016 | 26.67 | 26.67 | 26.24 | 26.43 | 76,676 | -0.24(-0.90%) |
Apr 22, 2016 | 26.64 | 26.71 | 26.54 | 26.67 | 128,598 | +0.09(+0.34%) |
Apr 21, 2016 | 26.65 | 26.73 | 26.50 | 26.58 | 169,152 | +0.06(+0.23%) |
Apr 20, 2016 | 26.00 | 26.81 | 25.92 | 26.52 | 130,237 | +0.82(+3.19%) |
Apr 19, 2016 | 25.73 | 25.80 | 25.45 | 25.70 | 63,489 | +0.12(+0.47%) |
Apr 18, 2016 | 25.21 | 25.65 | 25.14 | 25.58 | 87,257 | +0.35(+1.39%) |
Apr 15, 2016 | 25.08 | 25.39 | 25.03 | 25.23 | 79,592 | +0.03(+0.12%) |
Apr 14, 2016 | 25.24 | 25.64 | 24.97 | 25.20 | 199,836 | -0.07(-0.28%) |
Apr 13, 2016 | 24.64 | 25.28 | 24.53 | 25.27 | 102,630 | +0.71(+2.89%) |
Apr 12, 2016 | 24.22 | 24.68 | 24.22 | 24.56 | 64,268 | +0.34(+1.40%) |
Apr 11, 2016 | 24.33 | 24.76 | 24.17 | 24.22 | 96,659 | -0.04(-0.16%) |
Apr 08, 2016 | 24.15 | 24.46 | 23.98 | 24.26 | 96,947 | +0.32(+1.34%) |
Apr 07, 2016 | 24.22 | 24.51 | 23.79 | 23.94 | 147,160 | -0.32(-1.32%) |
Apr 06, 2016 | 24.49 | 24.50 | 24.10 | 24.26 | 110,413 | -0.24(-0.98%) |
Apr 05, 2016 | 24.62 | 24.76 | 24.45 | 24.50 | 105,774 | -0.24(-0.97%) |
Apr 04, 2016 | 24.80 | 25.07 | 24.70 | 24.74 | 73,428 | -0.09(-0.36%) |