Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.46 | 26.04 | 24.35 | 25.69 | 72,340 | +0.43(+1.70%) |
Jun 29, 2016 | 24.68 | 26.08 | 24.68 | 25.26 | 66,511 | +0.39(+1.58%) |
Jun 28, 2016 | 24.50 | 24.89 | 23.98 | 24.87 | 75,606 | +0.69(+2.85%) |
Jun 27, 2016 | 25.14 | 25.14 | 24.13 | 24.18 | 100,171 | -1.19(-4.69%) |
Jun 24, 2016 | 25.80 | 26.14 | 25.09 | 25.37 | 282,957 | -1.43(-5.35%) |
Jun 23, 2016 | 26.41 | 27.05 | 26.41 | 26.81 | 49,023 | +0.81(+3.11%) |
Jun 22, 2016 | 26.40 | 26.51 | 25.90 | 26.00 | 84,401 | -0.20(-0.76%) |
Jun 21, 2016 | 25.66 | 26.24 | 25.46 | 26.20 | 85,301 | +0.63(+2.47%) |
Jun 20, 2016 | 25.63 | 25.95 | 24.93 | 25.57 | 139,980 | +0.42(+1.67%) |
Jun 17, 2016 | 25.88 | 26.17 | 25.14 | 25.15 | 347,032 | -0.88(-3.38%) |
Jun 16, 2016 | 26.12 | 26.12 | 25.75 | 26.03 | 86,452 | +0.04(+0.15%) |
Jun 15, 2016 | 26.16 | 26.40 | 25.91 | 25.99 | 38,820 | -0.00(-0.02%) |
Jun 14, 2016 | 26.37 | 26.88 | 25.92 | 25.99 | 52,661 | -0.48(-1.81%) |
Jun 13, 2016 | 26.60 | 26.92 | 26.15 | 26.47 | 55,234 | -0.17(-0.65%) |
Jun 10, 2016 | 26.61 | 27.00 | 26.46 | 26.65 | 56,146 | +0.03(+0.13%) |
Jun 09, 2016 | 26.84 | 27.06 | 26.17 | 26.61 | 80,692 | -0.24(-0.88%) |
Jun 08, 2016 | 26.58 | 27.09 | 26.58 | 26.85 | 74,146 | +0.09(+0.33%) |
Jun 07, 2016 | 26.11 | 26.95 | 26.11 | 26.76 | 34,307 | +0.09(+0.35%) |
Jun 06, 2016 | 26.63 | 26.94 | 26.60 | 26.67 | 131,339 | -0.05(-0.21%) |
Jun 03, 2016 | 26.56 | 26.81 | 26.12 | 26.72 | 40,024 | -0.12(-0.44%) |
Jun 02, 2016 | 26.91 | 27.07 | 26.56 | 26.84 | 75,910 | -0.14(-0.52%) |
Jun 01, 2016 | 26.62 | 27.04 | 26.42 | 26.98 | 50,396 | +0.43(+1.63%) |
May 31, 2016 | 26.73 | 26.75 | 26.18 | 26.55 | 53,318 | +0.02(+0.06%) |
May 27, 2016 | 26.24 | 26.53 | 26.53 | 26.53 | 32,602 | +0.42(+1.62%) |
May 26, 2016 | 26.45 | 26.91 | 25.80 | 26.11 | 39,488 | -0.27(-1.01%) |
May 25, 2016 | 26.33 | 26.67 | 26.08 | 26.38 | 32,845 | +0.08(+0.31%) |
May 24, 2016 | 25.83 | 26.46 | 25.62 | 26.29 | 80,803 | +0.46(+1.77%) |
May 23, 2016 | 25.00 | 26.07 | 25.00 | 25.84 | 65,823 | +0.08(+0.30%) |
May 20, 2016 | 25.66 | 26.07 | 25.59 | 25.76 | 32,273 | +0.26(+1.01%) |
May 19, 2016 | 25.82 | 26.33 | 25.40 | 25.50 | 23,766 | -0.47(-1.81%) |
May 18, 2016 | 25.35 | 26.20 | 25.20 | 25.97 | 36,018 | +0.90(+3.58%) |
May 17, 2016 | 25.35 | 25.68 | 24.93 | 25.08 | 65,983 | -0.48(-1.87%) |
May 16, 2016 | 24.85 | 25.69 | 24.85 | 25.55 | 58,038 | +0.61(+2.46%) |
May 13, 2016 | 24.76 | 25.28 | 24.69 | 24.94 | 41,241 | -0.25(-0.97%) |
May 12, 2016 | 25.29 | 25.42 | 24.92 | 25.19 | 63,668 | -0.06(-0.23%) |
May 11, 2016 | 25.16 | 25.44 | 24.69 | 25.24 | 34,962 | -0.45(-1.76%) |
May 10, 2016 | 25.52 | 25.82 | 25.48 | 25.70 | 34,071 | +0.31(+1.23%) |
May 09, 2016 | 25.66 | 25.78 | 25.38 | 25.38 | 51,109 | -0.30(-1.15%) |
May 06, 2016 | 25.64 | 25.98 | 25.53 | 25.68 | 54,265 | +0.08(+0.30%) |
May 05, 2016 | 25.09 | 26.01 | 25.09 | 25.60 | 31,857 | -0.21(-0.80%) |
May 04, 2016 | 25.76 | 26.07 | 25.76 | 25.81 | 36,613 | -0.11(-0.42%) |
May 03, 2016 | 26.60 | 26.60 | 25.68 | 25.92 | 87,472 | -0.70(-2.64%) |
May 02, 2016 | 26.54 | 26.72 | 26.40 | 26.62 | 47,823 | +0.22(+0.85%) |
Apr 29, 2016 | 26.51 | 26.89 | 26.34 | 26.40 | 74,240 | -0.06(-0.22%) |
Apr 28, 2016 | 26.58 | 26.73 | 26.10 | 26.46 | 119,139 | -0.15(-0.57%) |
Apr 27, 2016 | 26.46 | 26.65 | 26.28 | 26.61 | 43,178 | +0.14(+0.54%) |
Apr 26, 2016 | 26.12 | 26.55 | 26.12 | 26.47 | 76,784 | +0.50(+1.92%) |
Apr 25, 2016 | 25.99 | 26.02 | 25.85 | 25.97 | 97,718 | -0.05(-0.18%) |
Apr 22, 2016 | 25.04 | 26.06 | 25.04 | 26.02 | 93,199 | +1.13(+4.54%) |
Apr 21, 2016 | 24.91 | 25.01 | 24.83 | 24.89 | 33,549 | -0.08(-0.34%) |
Apr 20, 2016 | 24.56 | 25.21 | 24.56 | 24.97 | 74,285 | -0.00(-0.02%) |
Apr 19, 2016 | 25.30 | 25.30 | 24.83 | 24.97 | 103,348 | +0.00(+0.00%) |
Apr 18, 2016 | 24.80 | 25.20 | 24.52 | 24.97 | 35,170 | +0.12(+0.48%) |
Apr 15, 2016 | 24.45 | 24.89 | 24.45 | 24.86 | 42,687 | +0.27(+1.08%) |
Apr 14, 2016 | 24.15 | 24.83 | 24.14 | 24.59 | 62,002 | +0.25(+1.03%) |
Apr 13, 2016 | 24.13 | 24.66 | 24.11 | 24.34 | 155,138 | +0.25(+1.05%) |
Apr 12, 2016 | 24.09 | 24.55 | 23.95 | 24.09 | 197,197 | -0.07(-0.30%) |
Apr 11, 2016 | 24.05 | 24.59 | 23.97 | 24.16 | 20,643 | +0.28(+1.15%) |
Apr 08, 2016 | 23.67 | 24.12 | 23.64 | 23.88 | 50,561 | +0.33(+1.42%) |
Apr 07, 2016 | 24.15 | 24.18 | 23.30 | 23.55 | 124,438 | -0.50(-2.09%) |
Apr 06, 2016 | 23.91 | 24.53 | 23.90 | 24.05 | 39,271 | +0.26(+1.09%) |
Apr 05, 2016 | 24.16 | 24.16 | 23.75 | 23.79 | 47,388 | -0.21(-0.88%) |
Apr 04, 2016 | 24.34 | 24.34 | 23.98 | 24.00 | 37,598 | -0.37(-1.51%) |