Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.29 | 27.91 | 25.87 | 27.84 | 489,448 | +1.41(+5.33%) |
Jun 29, 2016 | 26.60 | 26.98 | 25.65 | 26.43 | 747,507 | +0.31(+1.19%) |
Jun 28, 2016 | 25.47 | 27.10 | 25.21 | 26.12 | 388,091 | +1.11(+4.44%) |
Jun 27, 2016 | 26.02 | 26.97 | 24.83 | 25.01 | 614,232 | -1.32(-5.01%) |
Jun 24, 2016 | 26.32 | 27.22 | 25.74 | 26.33 | 869,860 | -1.69(-6.03%) |
Jun 23, 2016 | 27.11 | 28.34 | 26.93 | 28.02 | 419,159 | +1.32(+4.94%) |
Jun 22, 2016 | 27.62 | 28.70 | 26.40 | 26.70 | 646,124 | -0.62(-2.27%) |
Jun 21, 2016 | 27.94 | 28.16 | 27.32 | 27.32 | 552,688 | -0.65(-2.32%) |
Jun 20, 2016 | 27.80 | 28.69 | 27.61 | 27.97 | 577,162 | +0.70(+2.57%) |
Jun 17, 2016 | 26.70 | 27.45 | 26.52 | 27.27 | 549,002 | +0.58(+2.17%) |
Jun 16, 2016 | 25.50 | 26.77 | 25.01 | 26.69 | 437,210 | +1.13(+4.42%) |
Jun 15, 2016 | 25.61 | 26.70 | 25.56 | 25.56 | 397,867 | +0.07(+0.27%) |
Jun 14, 2016 | 25.39 | 26.68 | 25.31 | 25.49 | 344,189 | +0.06(+0.24%) |
Jun 13, 2016 | 26.33 | 26.47 | 25.22 | 25.43 | 584,337 | -1.21(-4.54%) |
Jun 10, 2016 | 28.06 | 28.36 | 26.37 | 26.64 | 504,035 | -1.72(-6.06%) |
Jun 09, 2016 | 29.25 | 29.42 | 28.36 | 28.36 | 349,540 | -1.01(-3.44%) |
Jun 08, 2016 | 30.90 | 31.40 | 29.36 | 29.37 | 500,779 | -1.33(-4.33%) |
Jun 07, 2016 | 30.44 | 30.96 | 30.34 | 30.70 | 256,550 | +0.54(+1.79%) |
Jun 06, 2016 | 29.26 | 30.60 | 29.26 | 30.16 | 550,340 | +1.16(+4.00%) |
Jun 03, 2016 | 27.73 | 29.09 | 27.40 | 29.00 | 407,516 | +0.98(+3.50%) |
Jun 02, 2016 | 27.66 | 28.03 | 27.37 | 28.02 | 140,118 | +0.13(+0.47%) |
Jun 01, 2016 | 27.87 | 28.00 | 27.03 | 27.89 | 214,997 | -0.04(-0.14%) |
May 31, 2016 | 28.26 | 28.35 | 27.74 | 27.93 | 188,684 | -0.03(-0.11%) |
May 27, 2016 | 27.58 | 27.96 | 27.96 | 27.96 | 201,200 | +0.30(+1.08%) |
May 26, 2016 | 28.34 | 28.74 | 26.91 | 27.66 | 329,608 | -0.83(-2.91%) |
May 25, 2016 | 26.76 | 28.50 | 26.76 | 28.49 | 414,129 | +1.78(+6.66%) |
May 24, 2016 | 25.87 | 27.34 | 25.50 | 26.71 | 578,138 | +1.15(+4.50%) |
May 23, 2016 | 25.95 | 26.76 | 25.56 | 25.56 | 429,583 | -0.40(-1.54%) |
May 20, 2016 | 26.07 | 27.01 | 25.67 | 25.96 | 399,983 | +0.05(+0.19%) |
May 19, 2016 | 26.90 | 27.49 | 25.83 | 25.91 | 353,823 | -1.22(-4.50%) |
May 18, 2016 | 26.77 | 27.86 | 26.60 | 27.13 | 338,571 | +0.36(+1.34%) |
May 17, 2016 | 28.54 | 28.93 | 26.63 | 26.77 | 578,167 | -1.69(-5.94%) |
May 16, 2016 | 28.77 | 29.86 | 28.29 | 28.46 | 363,116 | -0.54(-1.86%) |
May 13, 2016 | 29.31 | 29.99 | 28.94 | 29.00 | 309,703 | -0.37(-1.26%) |
May 12, 2016 | 29.35 | 30.12 | 28.13 | 29.37 | 378,751 | -0.05(-0.17%) |
May 11, 2016 | 28.82 | 30.69 | 28.82 | 29.42 | 431,072 | +0.80(+2.80%) |
May 10, 2016 | 31.06 | 31.33 | 28.62 | 28.62 | 975,119 | -2.19(-7.11%) |
May 09, 2016 | 30.65 | 31.36 | 30.65 | 30.81 | 430,313 | +0.29(+0.95%) |
May 06, 2016 | 30.99 | 32.55 | 30.45 | 30.52 | 601,165 | -0.30(-0.97%) |
May 05, 2016 | 30.60 | 31.65 | 30.30 | 30.82 | 370,653 | +0.57(+1.88%) |
May 04, 2016 | 29.45 | 30.89 | 28.66 | 30.25 | 584,867 | +0.48(+1.61%) |
May 03, 2016 | 31.00 | 31.00 | 28.00 | 29.77 | 923,855 | +0.26(+0.88%) |
May 02, 2016 | 28.81 | 30.43 | 27.58 | 29.51 | 1,469,030 | -1.78(-5.69%) |
Apr 29, 2016 | 29.79 | 32.20 | 29.55 | 31.29 | 589,672 | +1.20(+3.99%) |
Apr 28, 2016 | 28.38 | 32.26 | 26.74 | 30.09 | 1,511,788 | +0.71(+2.42%) |
Apr 27, 2016 | 29.04 | 30.11 | 29.01 | 29.38 | 313,315 | +0.37(+1.28%) |
Apr 26, 2016 | 28.16 | 29.23 | 27.83 | 29.01 | 280,075 | +0.72(+2.55%) |
Apr 25, 2016 | 28.24 | 28.65 | 27.50 | 28.29 | 366,087 | +0.01(+0.04%) |
Apr 22, 2016 | 27.54 | 28.83 | 27.54 | 28.28 | 220,350 | +0.55(+1.98%) |
Apr 21, 2016 | 27.90 | 28.35 | 27.55 | 27.73 | 208,694 | -0.25(-0.89%) |
Apr 20, 2016 | 27.74 | 28.35 | 27.50 | 27.98 | 323,488 | +0.33(+1.19%) |
Apr 19, 2016 | 28.18 | 28.39 | 27.43 | 27.65 | 291,430 | -0.41(-1.46%) |
Apr 18, 2016 | 27.74 | 28.49 | 27.41 | 28.06 | 300,765 | +0.31(+1.12%) |
Apr 15, 2016 | 27.27 | 27.97 | 27.07 | 27.75 | 322,479 | +0.57(+2.10%) |
Apr 14, 2016 | 27.07 | 27.57 | 26.82 | 27.18 | 227,220 | +0.04(+0.15%) |
Apr 13, 2016 | 26.86 | 27.35 | 26.25 | 27.14 | 385,437 | +0.45(+1.69%) |
Apr 12, 2016 | 26.13 | 27.04 | 25.77 | 26.69 | 273,479 | +0.63(+2.42%) |
Apr 11, 2016 | 25.46 | 26.57 | 24.49 | 26.06 | 462,331 | +0.42(+1.66%) |
Apr 08, 2016 | 25.87 | 26.47 | 25.19 | 25.64 | 456,459 | +0.10(+0.37%) |
Apr 07, 2016 | 24.48 | 25.57 | 24.48 | 25.54 | 510,782 | +0.71(+2.86%) |
Apr 06, 2016 | 24.29 | 24.95 | 23.75 | 24.83 | 417,725 | +0.62(+2.56%) |
Apr 05, 2016 | 23.90 | 24.78 | 23.56 | 24.21 | 344,785 | -0.15(-0.62%) |
Apr 04, 2016 | 25.17 | 25.68 | 24.00 | 24.36 | 533,577 | -0.98(-3.87%) |