Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.53 | 26.87 | 26.28 | 26.85 | 103,381 | +0.50(+1.89%) |
Jun 29, 2016 | 26.02 | 26.41 | 25.87 | 26.36 | 106,316 | +0.56(+2.16%) |
Jun 28, 2016 | 26.01 | 26.01 | 25.39 | 25.80 | 238,162 | +0.17(+0.65%) |
Jun 27, 2016 | 25.80 | 25.97 | 25.45 | 25.63 | 178,541 | -0.60(-2.30%) |
Jun 24, 2016 | 26.41 | 26.92 | 26.06 | 26.24 | 291,653 | -1.16(-4.24%) |
Jun 23, 2016 | 27.06 | 27.40 | 26.97 | 27.40 | 95,663 | +0.82(+3.07%) |
Jun 22, 2016 | 26.62 | 26.81 | 26.50 | 26.58 | 70,904 | -0.03(-0.10%) |
Jun 21, 2016 | 26.81 | 26.87 | 26.59 | 26.61 | 76,863 | -0.05(-0.20%) |
Jun 20, 2016 | 26.81 | 27.11 | 26.58 | 26.66 | 92,177 | +0.31(+1.18%) |
Jun 17, 2016 | 26.53 | 26.68 | 26.10 | 26.35 | 257,131 | -0.14(-0.53%) |
Jun 16, 2016 | 26.22 | 26.50 | 25.92 | 26.49 | 134,974 | +0.04(+0.15%) |
Jun 15, 2016 | 25.99 | 26.57 | 25.57 | 26.45 | 246,417 | +0.51(+1.97%) |
Jun 14, 2016 | 25.51 | 26.14 | 25.23 | 25.94 | 259,500 | +0.32(+1.24%) |
Jun 13, 2016 | 25.61 | 25.93 | 25.53 | 25.62 | 105,269 | -0.21(-0.82%) |
Jun 10, 2016 | 25.84 | 26.03 | 25.69 | 25.83 | 146,461 | -0.45(-1.72%) |
Jun 09, 2016 | 25.89 | 26.32 | 25.87 | 26.28 | 160,432 | +0.23(+0.87%) |
Jun 08, 2016 | 25.98 | 26.12 | 25.63 | 26.06 | 95,294 | +0.11(+0.41%) |
Jun 07, 2016 | 25.98 | 26.28 | 25.78 | 25.95 | 107,664 | -0.03(-0.13%) |
Jun 06, 2016 | 25.90 | 26.25 | 25.90 | 25.98 | 133,983 | +0.10(+0.38%) |
Jun 03, 2016 | 25.26 | 26.01 | 25.22 | 25.88 | 197,600 | +0.42(+1.64%) |
Jun 02, 2016 | 25.27 | 25.48 | 25.05 | 25.47 | 105,512 | +0.03(+0.10%) |
Jun 01, 2016 | 25.44 | 25.55 | 25.25 | 25.44 | 108,465 | -0.19(-0.73%) |
May 31, 2016 | 25.61 | 25.83 | 25.41 | 25.63 | 114,710 | +0.06(+0.23%) |
May 27, 2016 | 25.27 | 25.57 | 25.57 | 25.57 | 126,595 | +0.30(+1.17%) |
May 26, 2016 | 25.45 | 25.45 | 25.11 | 25.27 | 57,707 | -0.12(-0.47%) |
May 25, 2016 | 25.41 | 25.67 | 25.33 | 25.39 | 65,602 | -0.06(-0.23%) |
May 24, 2016 | 25.10 | 25.78 | 25.10 | 25.45 | 96,030 | +0.51(+2.04%) |
May 23, 2016 | 24.67 | 25.08 | 24.52 | 24.94 | 127,588 | +0.29(+1.18%) |
May 20, 2016 | 24.58 | 24.91 | 24.52 | 24.65 | 91,553 | +0.18(+0.73%) |
May 19, 2016 | 24.60 | 24.83 | 24.23 | 24.47 | 90,965 | -0.21(-0.86%) |
May 18, 2016 | 24.41 | 25.08 | 24.41 | 24.68 | 221,427 | +0.18(+0.75%) |
May 17, 2016 | 25.15 | 25.15 | 24.49 | 24.50 | 153,738 | -0.77(-3.03%) |
May 16, 2016 | 25.18 | 25.58 | 25.17 | 25.26 | 164,995 | +0.11(+0.45%) |
May 13, 2016 | 25.17 | 25.55 | 25.12 | 25.15 | 184,395 | -0.06(-0.24%) |
May 12, 2016 | 24.87 | 25.35 | 24.68 | 25.21 | 195,934 | +0.34(+1.35%) |
May 11, 2016 | 25.31 | 25.51 | 24.85 | 24.87 | 157,281 | -0.59(-2.31%) |
May 10, 2016 | 25.53 | 25.83 | 25.33 | 25.46 | 229,566 | +0.21(+0.84%) |
May 09, 2016 | 25.37 | 25.53 | 24.98 | 25.25 | 138,060 | -0.18(-0.73%) |
May 06, 2016 | 25.37 | 25.53 | 24.99 | 25.43 | 180,577 | +0.02(+0.08%) |
May 05, 2016 | 25.30 | 25.88 | 25.17 | 25.41 | 221,485 | +0.16(+0.65%) |
May 04, 2016 | 25.72 | 25.97 | 25.18 | 25.25 | 227,584 | -0.71(-2.74%) |
May 03, 2016 | 26.25 | 26.84 | 25.40 | 25.96 | 202,917 | -0.62(-2.33%) |
May 02, 2016 | 25.93 | 26.82 | 25.84 | 26.58 | 205,643 | +0.68(+2.62%) |
Apr 29, 2016 | 26.19 | 26.19 | 25.80 | 25.90 | 177,343 | -0.31(-1.18%) |
Apr 28, 2016 | 27.08 | 27.17 | 26.15 | 26.21 | 226,916 | -1.12(-4.10%) |
Apr 27, 2016 | 26.74 | 27.47 | 26.74 | 27.33 | 192,815 | +0.48(+1.79%) |
Apr 26, 2016 | 27.02 | 27.14 | 26.65 | 26.85 | 138,436 | +0.03(+0.10%) |
Apr 25, 2016 | 27.10 | 27.10 | 26.66 | 26.83 | 321,779 | -0.34(-1.26%) |
Apr 22, 2016 | 27.04 | 27.81 | 27.04 | 27.17 | 243,146 | +0.12(+0.44%) |
Apr 21, 2016 | 26.71 | 27.55 | 26.71 | 27.05 | 277,665 | -0.63(-2.26%) |
Apr 20, 2016 | 27.56 | 27.91 | 27.35 | 27.68 | 336,462 | +0.13(+0.45%) |
Apr 19, 2016 | 27.66 | 27.95 | 27.45 | 27.55 | 137,864 | +0.01(+0.05%) |
Apr 18, 2016 | 27.05 | 27.66 | 27.01 | 27.54 | 149,638 | +0.42(+1.56%) |
Apr 15, 2016 | 27.16 | 27.48 | 26.93 | 27.12 | 184,274 | -0.09(-0.32%) |
Apr 14, 2016 | 27.10 | 27.37 | 26.94 | 27.20 | 232,791 | +0.13(+0.49%) |
Apr 13, 2016 | 26.72 | 27.52 | 26.72 | 27.07 | 331,050 | +0.65(+2.47%) |
Apr 12, 2016 | 26.32 | 26.65 | 26.24 | 26.42 | 325,845 | +0.14(+0.53%) |
Apr 11, 2016 | 25.57 | 26.63 | 25.57 | 26.28 | 429,321 | +1.20(+4.79%) |
Apr 08, 2016 | 24.93 | 25.12 | 24.62 | 25.08 | 158,950 | +0.25(+1.01%) |
Apr 07, 2016 | 25.51 | 25.53 | 24.56 | 24.83 | 261,184 | -0.82(-3.19%) |
Apr 06, 2016 | 25.42 | 25.78 | 25.42 | 25.64 | 201,415 | +0.26(+1.04%) |
Apr 05, 2016 | 26.02 | 26.02 | 25.37 | 25.38 | 239,465 | -0.90(-3.41%) |
Apr 04, 2016 | 26.15 | 26.30 | 25.84 | 26.28 | 203,957 | +0.30(+1.14%) |