Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.89 | 27.87 | 26.69 | 27.80 | 362,813 | +1.11(+4.16%) |
Jun 29, 2016 | 26.70 | 28.52 | 26.07 | 26.69 | 954,727 | -1.81(-6.35%) |
Jun 28, 2016 | 28.51 | 28.75 | 28.28 | 28.50 | 287,551 | +0.09(+0.32%) |
Jun 27, 2016 | 29.29 | 29.42 | 28.17 | 28.41 | 200,923 | -1.09(-3.69%) |
Jun 24, 2016 | 28.84 | 30.06 | 28.57 | 29.50 | 451,653 | -0.75(-2.48%) |
Jun 23, 2016 | 30.42 | 30.47 | 29.99 | 30.25 | 320,406 | +0.15(+0.50%) |
Jun 22, 2016 | 30.21 | 30.55 | 29.93 | 30.10 | 212,958 | -0.13(-0.43%) |
Jun 21, 2016 | 30.85 | 31.00 | 30.13 | 30.23 | 194,029 | -0.64(-2.07%) |
Jun 20, 2016 | 30.81 | 31.39 | 30.33 | 30.87 | 183,477 | +0.37(+1.21%) |
Jun 17, 2016 | 30.78 | 30.98 | 30.46 | 30.50 | 242,702 | -0.18(-0.59%) |
Jun 16, 2016 | 30.76 | 30.76 | 30.12 | 30.68 | 118,779 | -0.25(-0.81%) |
Jun 15, 2016 | 31.50 | 31.50 | 30.91 | 30.93 | 102,675 | -0.39(-1.25%) |
Jun 14, 2016 | 31.23 | 31.42 | 30.87 | 31.32 | 88,582 | +0.07(+0.22%) |
Jun 13, 2016 | 31.82 | 31.82 | 30.71 | 31.25 | 177,131 | -0.76(-2.37%) |
Jun 10, 2016 | 31.99 | 32.20 | 31.58 | 32.01 | 185,899 | -0.21(-0.65%) |
Jun 09, 2016 | 31.73 | 32.44 | 31.42 | 32.22 | 342,144 | +0.52(+1.64%) |
Jun 08, 2016 | 30.43 | 31.76 | 30.30 | 31.70 | 315,011 | +1.31(+4.31%) |
Jun 07, 2016 | 30.11 | 30.41 | 29.89 | 30.39 | 135,081 | +0.37(+1.23%) |
Jun 06, 2016 | 29.53 | 30.39 | 29.53 | 30.02 | 276,910 | +0.44(+1.49%) |
Jun 03, 2016 | 29.99 | 29.99 | 29.53 | 29.58 | 108,139 | -0.49(-1.63%) |
Jun 02, 2016 | 29.88 | 30.08 | 29.59 | 30.07 | 90,105 | -0.01(-0.03%) |
Jun 01, 2016 | 28.91 | 30.20 | 28.79 | 30.08 | 197,094 | +1.27(+4.41%) |
May 31, 2016 | 29.39 | 29.39 | 28.64 | 28.81 | 101,421 | -0.58(-1.97%) |
May 27, 2016 | 28.74 | 29.39 | 29.39 | 29.39 | 121,200 | +0.72(+2.51%) |
May 26, 2016 | 28.29 | 28.68 | 28.23 | 28.67 | 78,704 | +0.34(+1.20%) |
May 25, 2016 | 28.21 | 28.72 | 28.11 | 28.33 | 85,021 | +0.14(+0.50%) |
May 24, 2016 | 28.05 | 28.44 | 27.81 | 28.19 | 79,843 | +0.37(+1.33%) |
May 23, 2016 | 28.02 | 28.18 | 27.60 | 27.82 | 71,508 | -0.18(-0.64%) |
May 20, 2016 | 27.76 | 28.20 | 27.71 | 28.00 | 61,305 | +0.38(+1.38%) |
May 19, 2016 | 27.75 | 27.98 | 27.33 | 27.62 | 77,797 | -0.22(-0.79%) |
May 18, 2016 | 27.49 | 28.38 | 27.49 | 27.84 | 60,431 | +0.20(+0.72%) |
May 17, 2016 | 27.98 | 28.15 | 27.15 | 27.64 | 158,373 | -0.47(-1.67%) |
May 16, 2016 | 27.99 | 28.24 | 27.87 | 28.11 | 117,562 | +0.27(+0.97%) |
May 13, 2016 | 28.50 | 28.50 | 27.84 | 27.84 | 95,886 | -0.79(-2.76%) |
May 12, 2016 | 28.50 | 28.83 | 28.37 | 28.63 | 100,621 | +0.12(+0.42%) |
May 11, 2016 | 28.58 | 28.86 | 28.37 | 28.51 | 91,603 | -0.19(-0.66%) |
May 10, 2016 | 28.31 | 28.74 | 28.28 | 28.70 | 63,486 | +0.59(+2.10%) |
May 09, 2016 | 28.30 | 28.33 | 27.66 | 28.11 | 95,879 | -0.38(-1.33%) |
May 06, 2016 | 28.06 | 28.49 | 27.81 | 28.49 | 122,234 | +0.45(+1.60%) |
May 05, 2016 | 28.25 | 28.50 | 27.94 | 28.04 | 68,362 | -0.17(-0.60%) |
May 04, 2016 | 27.57 | 28.66 | 27.57 | 28.21 | 80,540 | -0.26(-0.91%) |
May 03, 2016 | 29.23 | 29.29 | 27.90 | 28.47 | 159,960 | -0.93(-3.16%) |
May 02, 2016 | 28.86 | 29.40 | 28.62 | 29.40 | 95,142 | +0.52(+1.80%) |
Apr 29, 2016 | 29.09 | 29.47 | 28.59 | 28.88 | 87,542 | -0.43(-1.47%) |
Apr 28, 2016 | 29.63 | 29.94 | 29.23 | 29.31 | 107,042 | -0.42(-1.41%) |
Apr 27, 2016 | 29.43 | 29.82 | 29.37 | 29.73 | 140,607 | +0.43(+1.47%) |
Apr 26, 2016 | 28.73 | 29.30 | 28.73 | 29.30 | 97,829 | +0.58(+2.02%) |
Apr 25, 2016 | 28.69 | 28.92 | 28.50 | 28.72 | 78,123 | -0.19(-0.66%) |
Apr 22, 2016 | 28.31 | 29.16 | 28.18 | 28.91 | 122,186 | +0.40(+1.40%) |
Apr 21, 2016 | 28.48 | 29.31 | 28.40 | 28.51 | 207,011 | +0.16(+0.56%) |
Apr 20, 2016 | 28.70 | 28.76 | 28.19 | 28.35 | 110,707 | -0.02(-0.07%) |
Apr 19, 2016 | 28.38 | 28.57 | 28.03 | 28.37 | 71,258 | +0.00(+0.00%) |
Apr 18, 2016 | 27.96 | 28.51 | 27.80 | 28.37 | 100,572 | +0.19(+0.67%) |
Apr 15, 2016 | 28.27 | 28.52 | 28.12 | 28.18 | 53,006 | -0.24(-0.84%) |
Apr 14, 2016 | 28.27 | 28.74 | 28.05 | 28.42 | 138,199 | +0.06(+0.21%) |
Apr 13, 2016 | 27.95 | 28.39 | 27.94 | 28.36 | 104,333 | +0.52(+1.87%) |
Apr 12, 2016 | 27.82 | 28.25 | 27.68 | 27.84 | 65,196 | -0.03(-0.11%) |
Apr 11, 2016 | 28.07 | 28.34 | 27.71 | 27.87 | 125,113 | -0.15(-0.54%) |
Apr 08, 2016 | 27.34 | 28.93 | 27.34 | 28.02 | 228,810 | +0.85(+3.13%) |
Apr 07, 2016 | 27.73 | 27.91 | 26.99 | 27.17 | 175,135 | -0.62(-2.23%) |
Apr 06, 2016 | 27.69 | 28.04 | 27.42 | 27.79 | 75,255 | +0.21(+0.76%) |
Apr 05, 2016 | 27.34 | 27.99 | 27.28 | 27.58 | 118,002 | +0.14(+0.51%) |
Apr 04, 2016 | 27.93 | 28.29 | 27.37 | 27.44 | 166,394 | -0.63(-2.24%) |