Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.11 | 24.37 | 24.09 | 24.26 | 33,276 | +0.13(+0.53%) |
Jun 29, 2016 | 23.85 | 24.19 | 23.78 | 24.13 | 37,354 | +0.28(+1.17%) |
Jun 28, 2016 | 23.46 | 23.85 | 23.27 | 23.85 | 24,539 | +0.75(+3.25%) |
Jun 27, 2016 | 23.73 | 23.73 | 23.06 | 23.10 | 20,114 | -0.33(-1.39%) |
Jun 24, 2016 | 23.17 | 23.84 | 23.17 | 23.43 | 50,637 | -1.14(-4.64%) |
Jun 23, 2016 | 24.28 | 24.57 | 24.09 | 24.57 | 37,827 | +0.70(+2.92%) |
Jun 22, 2016 | 24.63 | 24.63 | 23.87 | 23.87 | 37,670 | -0.52(-2.15%) |
Jun 21, 2016 | 24.12 | 24.42 | 24.01 | 24.40 | 22,667 | +0.12(+0.50%) |
Jun 20, 2016 | 23.95 | 24.45 | 23.91 | 24.27 | 47,097 | +0.50(+2.11%) |
Jun 17, 2016 | 23.67 | 23.77 | 23.60 | 23.77 | 22,065 | +0.14(+0.61%) |
Jun 16, 2016 | 23.41 | 23.81 | 23.19 | 23.63 | 28,287 | +0.18(+0.78%) |
Jun 15, 2016 | 23.12 | 23.75 | 23.12 | 23.44 | 12,689 | +0.47(+2.04%) |
Jun 14, 2016 | 23.00 | 23.13 | 22.69 | 22.98 | 53,661 | +0.14(+0.59%) |
Jun 13, 2016 | 23.23 | 23.24 | 22.73 | 22.84 | 95,903 | -0.28(-1.21%) |
Jun 10, 2016 | 23.31 | 23.50 | 23.12 | 23.12 | 26,583 | -0.54(-2.29%) |
Jun 09, 2016 | 24.06 | 24.06 | 23.42 | 23.66 | 59,257 | -0.12(-0.49%) |
Jun 08, 2016 | 24.11 | 24.12 | 23.75 | 23.78 | 123,280 | -0.02(-0.08%) |
Jun 07, 2016 | 23.35 | 23.80 | 23.35 | 23.80 | 20,434 | +0.54(+2.33%) |
Jun 06, 2016 | 23.08 | 23.32 | 22.95 | 23.26 | 19,187 | +0.09(+0.39%) |
Jun 03, 2016 | 22.80 | 23.17 | 22.74 | 23.17 | 19,020 | +0.75(+3.35%) |
Jun 02, 2016 | 22.04 | 22.42 | 22.04 | 22.42 | 50,400 | +0.34(+1.56%) |
Jun 01, 2016 | 22.15 | 22.20 | 21.96 | 22.07 | 24,393 | -0.07(-0.33%) |
May 31, 2016 | 22.35 | 22.56 | 22.09 | 22.15 | 6,228 | -0.41(-1.80%) |
May 27, 2016 | 22.45 | 22.55 | 22.55 | 22.55 | 13,054 | -0.02(-0.08%) |
May 26, 2016 | 22.62 | 22.68 | 22.49 | 22.57 | 14,682 | +0.07(+0.33%) |
May 25, 2016 | 22.33 | 22.54 | 22.33 | 22.50 | 36,895 | +0.42(+1.92%) |
May 24, 2016 | 21.97 | 22.08 | 21.91 | 22.07 | 23,155 | +0.15(+0.70%) |
May 23, 2016 | 21.55 | 21.92 | 21.55 | 21.92 | 18,939 | +0.27(+1.25%) |
May 20, 2016 | 21.68 | 21.72 | 21.51 | 21.65 | 4,854 | +0.23(+1.06%) |
May 19, 2016 | 21.34 | 21.42 | 21.22 | 21.42 | 11,124 | -0.27(-1.25%) |
May 18, 2016 | 22.21 | 22.35 | 21.56 | 21.69 | 30,108 | -0.33(-1.52%) |
May 17, 2016 | 21.98 | 22.13 | 21.97 | 22.03 | 16,583 | +0.14(+0.62%) |
May 16, 2016 | 21.73 | 22.03 | 21.73 | 21.89 | 41,136 | +0.63(+2.94%) |
May 13, 2016 | 21.21 | 21.41 | 21.21 | 21.27 | 5,912 | -0.02(-0.09%) |
May 12, 2016 | 21.30 | 21.46 | 21.23 | 21.29 | 7,516 | -0.22(-1.01%) |
May 11, 2016 | 21.26 | 21.57 | 21.24 | 21.50 | 14,722 | +0.27(+1.28%) |
May 10, 2016 | 21.17 | 21.30 | 20.83 | 21.23 | 28,717 | +0.05(+0.21%) |
May 09, 2016 | 21.37 | 21.37 | 21.05 | 21.19 | 38,529 | -0.24(-1.14%) |
May 06, 2016 | 21.30 | 21.49 | 21.30 | 21.43 | 15,789 | +0.02(+0.08%) |
May 05, 2016 | 21.58 | 21.68 | 21.31 | 21.41 | 5,565 | +0.07(+0.34%) |
May 04, 2016 | 21.47 | 21.66 | 21.34 | 21.34 | 9,482 | -0.04(-0.17%) |
May 03, 2016 | 21.54 | 21.54 | 21.29 | 21.38 | 14,341 | -0.35(-1.62%) |