Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.58 | 24.16 | 23.44 | 24.13 | 351,765 | +0.57(+2.42%) |
Jun 29, 2016 | 23.06 | 23.77 | 23.06 | 23.56 | 292,560 | +0.88(+3.88%) |
Jun 28, 2016 | 22.63 | 22.96 | 22.50 | 22.68 | 355,419 | +0.62(+2.81%) |
Jun 27, 2016 | 23.78 | 23.78 | 21.80 | 22.06 | 446,614 | -2.19(-9.03%) |
Jun 24, 2016 | 24.97 | 25.70 | 24.20 | 24.25 | 548,531 | -2.60(-9.68%) |
Jun 23, 2016 | 26.39 | 26.85 | 26.35 | 26.85 | 209,940 | +0.86(+3.31%) |
Jun 22, 2016 | 26.23 | 26.48 | 25.74 | 25.99 | 296,983 | -0.14(-0.54%) |
Jun 21, 2016 | 26.15 | 26.24 | 25.40 | 26.13 | 247,999 | -0.01(-0.04%) |
Jun 20, 2016 | 25.80 | 26.20 | 25.79 | 26.14 | 306,906 | +0.74(+2.91%) |
Jun 17, 2016 | 25.25 | 25.70 | 25.25 | 25.40 | 387,608 | +0.10(+0.40%) |
Jun 16, 2016 | 24.99 | 25.36 | 24.41 | 25.30 | 352,778 | +0.08(+0.32%) |
Jun 15, 2016 | 25.70 | 25.88 | 25.19 | 25.22 | 247,095 | -0.34(-1.33%) |
Jun 14, 2016 | 25.68 | 26.04 | 25.27 | 25.56 | 274,338 | -0.32(-1.24%) |
Jun 13, 2016 | 26.10 | 26.70 | 25.76 | 25.88 | 255,662 | -0.48(-1.82%) |
Jun 10, 2016 | 26.88 | 26.95 | 26.16 | 26.36 | 222,481 | -0.99(-3.62%) |
Jun 09, 2016 | 27.32 | 27.50 | 27.06 | 27.35 | 180,391 | -0.36(-1.30%) |
Jun 08, 2016 | 28.03 | 28.24 | 27.62 | 27.71 | 181,734 | -0.12(-0.43%) |
Jun 07, 2016 | 27.82 | 27.95 | 27.25 | 27.83 | 260,307 | +0.39(+1.42%) |
Jun 06, 2016 | 26.53 | 27.49 | 26.42 | 27.44 | 363,137 | +1.05(+3.98%) |
Jun 03, 2016 | 26.57 | 26.61 | 26.12 | 26.39 | 224,737 | -0.21(-0.79%) |
Jun 02, 2016 | 26.68 | 26.75 | 25.89 | 26.60 | 272,938 | -0.30(-1.12%) |
Jun 01, 2016 | 25.77 | 27.00 | 25.50 | 26.90 | 555,724 | +0.94(+3.62%) |
May 31, 2016 | 25.86 | 26.26 | 25.81 | 25.96 | 211,627 | +0.27(+1.05%) |
May 27, 2016 | 25.77 | 25.69 | 25.69 | 25.69 | 153,300 | -0.19(-0.73%) |
May 26, 2016 | 26.54 | 26.82 | 25.75 | 25.88 | 394,333 | -0.39(-1.48%) |
May 25, 2016 | 25.14 | 26.48 | 25.12 | 26.27 | 523,726 | +1.36(+5.46%) |
May 24, 2016 | 24.56 | 25.05 | 24.35 | 24.91 | 234,023 | +0.56(+2.30%) |
May 23, 2016 | 24.35 | 24.65 | 24.21 | 24.35 | 193,577 | -0.12(-0.49%) |
May 20, 2016 | 23.90 | 24.57 | 23.77 | 24.47 | 224,495 | +0.69(+2.90%) |
May 19, 2016 | 23.69 | 24.11 | 23.35 | 23.78 | 279,440 | -0.20(-0.83%) |
May 18, 2016 | 23.98 | 24.79 | 23.75 | 23.98 | 332,433 | -0.26(-1.07%) |
May 17, 2016 | 24.26 | 25.07 | 24.01 | 24.24 | 290,894 | +0.00(+0.00%) |
May 16, 2016 | 24.21 | 24.96 | 24.21 | 24.24 | 381,894 | +0.34(+1.42%) |
May 13, 2016 | 24.02 | 24.98 | 23.70 | 23.90 | 256,570 | -0.28(-1.16%) |
May 12, 2016 | 24.58 | 24.93 | 23.82 | 24.18 | 308,118 | -0.16(-0.66%) |
May 11, 2016 | 24.50 | 25.21 | 24.16 | 24.34 | 430,059 | -0.17(-0.69%) |
May 10, 2016 | 23.78 | 24.81 | 23.71 | 24.51 | 336,466 | +0.74(+3.11%) |
May 09, 2016 | 24.49 | 24.71 | 23.64 | 23.77 | 561,085 | -0.95(-3.84%) |
May 06, 2016 | 24.35 | 24.86 | 24.35 | 24.72 | 422,806 | +0.21(+0.86%) |
May 05, 2016 | 24.91 | 25.12 | 24.45 | 24.51 | 402,599 | -0.07(-0.28%) |
May 04, 2016 | 25.00 | 25.67 | 24.50 | 24.58 | 409,974 | -0.55(-2.19%) |
May 03, 2016 | 25.39 | 25.68 | 24.65 | 25.13 | 570,737 | -0.64(-2.48%) |
May 02, 2016 | 25.73 | 26.23 | 25.13 | 25.77 | 758,015 | +0.03(+0.12%) |
Apr 29, 2016 | 25.25 | 27.20 | 24.85 | 25.74 | 1,066,027 | +1.22(+4.98%) |
Apr 28, 2016 | 24.50 | 25.84 | 23.95 | 24.52 | 947,306 | -0.08(-0.33%) |
Apr 27, 2016 | 24.79 | 24.98 | 24.53 | 24.60 | 412,448 | -0.21(-0.85%) |
Apr 26, 2016 | 24.85 | 25.07 | 24.58 | 24.81 | 400,075 | +0.17(+0.69%) |
Apr 25, 2016 | 24.62 | 24.95 | 24.48 | 24.64 | 425,279 | -0.13(-0.52%) |
Apr 22, 2016 | 24.57 | 25.11 | 24.57 | 24.77 | 393,996 | +0.11(+0.45%) |
Apr 21, 2016 | 24.62 | 24.95 | 24.28 | 24.66 | 466,993 | +0.11(+0.45%) |
Apr 20, 2016 | 24.32 | 24.84 | 23.99 | 24.55 | 387,187 | +0.41(+1.70%) |
Apr 19, 2016 | 24.96 | 25.04 | 24.08 | 24.14 | 399,296 | -0.42(-1.71%) |
Apr 18, 2016 | 23.27 | 25.01 | 23.21 | 24.56 | 628,811 | +0.90(+3.80%) |
Apr 15, 2016 | 23.23 | 23.88 | 23.12 | 23.66 | 437,738 | +0.29(+1.24%) |
Apr 14, 2016 | 23.72 | 23.84 | 23.28 | 23.37 | 215,896 | -0.13(-0.55%) |
Apr 13, 2016 | 22.90 | 23.70 | 22.65 | 23.50 | 453,806 | +0.77(+3.39%) |
Apr 12, 2016 | 22.73 | 23.10 | 22.36 | 22.73 | 332,896 | +0.17(+0.75%) |
Apr 11, 2016 | 22.83 | 23.26 | 22.48 | 22.56 | 338,376 | +0.05(+0.22%) |
Apr 08, 2016 | 22.11 | 23.32 | 22.05 | 22.51 | 640,219 | +0.77(+3.54%) |
Apr 07, 2016 | 21.75 | 22.03 | 21.53 | 21.74 | 611,976 | -0.23(-1.05%) |
Apr 06, 2016 | 21.72 | 22.05 | 21.47 | 21.97 | 699,289 | +0.27(+1.24%) |
Apr 05, 2016 | 21.38 | 21.75 | 21.30 | 21.70 | 584,252 | -0.05(-0.23%) |
Apr 04, 2016 | 21.75 | 21.93 | 21.47 | 21.75 | 445,784 | -0.08(-0.37%) |