Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.98 | 24.06 | 22.84 | 23.18 | 132,767 | -0.43(-1.82%) |
Jun 29, 2016 | 23.07 | 23.79 | 22.88 | 23.61 | 35,818 | +0.73(+3.19%) |
Jun 28, 2016 | 22.17 | 23.65 | 22.17 | 22.88 | 57,171 | +0.88(+4.00%) |
Jun 27, 2016 | 23.36 | 23.48 | 21.76 | 22.00 | 150,139 | -1.53(-6.50%) |
Jun 24, 2016 | 22.90 | 23.65 | 22.08 | 23.53 | 709,464 | -0.53(-2.20%) |
Jun 23, 2016 | 24.22 | 24.76 | 23.96 | 24.06 | 116,276 | +0.02(+0.08%) |
Jun 22, 2016 | 24.26 | 24.80 | 23.83 | 24.04 | 94,352 | -0.35(-1.44%) |
Jun 21, 2016 | 24.18 | 24.52 | 23.48 | 24.39 | 56,033 | +0.40(+1.67%) |
Jun 20, 2016 | 23.86 | 24.59 | 23.64 | 23.99 | 48,196 | +0.42(+1.78%) |
Jun 17, 2016 | 24.90 | 24.90 | 23.06 | 23.57 | 168,318 | -1.24(-5.00%) |
Jun 16, 2016 | 24.50 | 24.95 | 24.27 | 24.81 | 69,260 | +0.17(+0.69%) |
Jun 15, 2016 | 24.27 | 25.23 | 24.27 | 24.64 | 64,992 | +0.49(+2.03%) |
Jun 14, 2016 | 24.16 | 24.64 | 23.14 | 24.15 | 132,780 | -0.06(-0.25%) |
Jun 13, 2016 | 24.06 | 24.87 | 23.50 | 24.21 | 82,660 | +0.03(+0.12%) |
Jun 10, 2016 | 24.26 | 24.61 | 23.60 | 24.18 | 73,595 | -0.43(-1.75%) |
Jun 09, 2016 | 25.03 | 25.20 | 24.47 | 24.61 | 48,330 | -0.60(-2.38%) |
Jun 08, 2016 | 26.06 | 26.06 | 25.15 | 25.21 | 83,056 | -0.82(-3.15%) |
Jun 07, 2016 | 26.90 | 26.90 | 25.76 | 26.03 | 80,591 | -0.89(-3.31%) |
Jun 06, 2016 | 27.53 | 27.53 | 26.22 | 26.92 | 126,324 | -0.33(-1.21%) |
Jun 03, 2016 | 28.62 | 28.62 | 27.10 | 27.25 | 55,279 | -1.39(-4.85%) |
Jun 02, 2016 | 27.71 | 28.78 | 27.48 | 28.64 | 78,049 | +0.91(+3.28%) |
Jun 01, 2016 | 27.02 | 27.93 | 26.77 | 27.73 | 82,148 | +0.73(+2.70%) |
May 31, 2016 | 26.75 | 27.23 | 26.31 | 27.00 | 239,744 | +0.67(+2.54%) |
May 27, 2016 | 26.86 | 26.33 | 26.33 | 26.33 | 55,500 | -0.42(-1.57%) |
May 26, 2016 | 27.46 | 27.46 | 26.65 | 26.75 | 52,800 | -0.57(-2.09%) |
May 25, 2016 | 26.65 | 27.37 | 26.31 | 27.32 | 102,800 | +0.86(+3.25%) |
May 24, 2016 | 26.32 | 26.71 | 25.62 | 26.46 | 108,117 | +0.39(+1.50%) |
May 23, 2016 | 25.51 | 26.65 | 25.51 | 26.07 | 118,985 | +0.68(+2.68%) |
May 20, 2016 | 26.24 | 26.44 | 25.28 | 25.39 | 278,656 | -0.66(-2.53%) |
May 19, 2016 | 25.61 | 26.33 | 24.83 | 26.05 | 167,661 | +0.36(+1.40%) |
May 18, 2016 | 23.88 | 26.03 | 23.59 | 25.69 | 185,881 | +1.75(+7.31%) |
May 17, 2016 | 24.13 | 24.33 | 23.66 | 23.94 | 125,941 | -0.25(-1.03%) |
May 16, 2016 | 23.65 | 24.22 | 23.36 | 24.19 | 139,701 | +0.79(+3.38%) |
May 13, 2016 | 23.55 | 23.94 | 22.99 | 23.40 | 124,381 | -0.16(-0.68%) |
May 12, 2016 | 22.10 | 23.69 | 21.95 | 23.56 | 480,149 | +1.12(+4.99%) |
May 11, 2016 | 23.48 | 23.88 | 22.38 | 22.44 | 80,992 | -1.27(-5.36%) |
May 10, 2016 | 23.77 | 24.57 | 23.03 | 23.71 | 71,835 | +0.00(+0.00%) |
May 09, 2016 | 22.29 | 24.22 | 22.29 | 23.71 | 97,753 | +1.61(+7.29%) |
May 06, 2016 | 21.96 | 22.50 | 21.80 | 22.10 | 94,699 | -0.02(-0.09%) |
May 05, 2016 | 22.45 | 22.85 | 21.64 | 22.12 | 96,482 | -0.23(-1.03%) |
May 04, 2016 | 21.56 | 24.28 | 21.56 | 22.35 | 180,286 | -2.15(-8.78%) |
May 03, 2016 | 24.60 | 25.11 | 23.90 | 24.50 | 115,049 | -0.48(-1.92%) |
May 02, 2016 | 23.04 | 25.10 | 22.94 | 24.98 | 155,345 | +1.93(+8.37%) |
Apr 29, 2016 | 23.58 | 23.82 | 22.48 | 23.05 | 200,910 | -0.45(-1.91%) |
Apr 28, 2016 | 23.49 | 23.82 | 23.02 | 23.50 | 92,644 | -0.02(-0.09%) |
Apr 27, 2016 | 24.49 | 24.50 | 23.13 | 23.52 | 105,095 | -0.92(-3.76%) |
Apr 26, 2016 | 25.20 | 25.32 | 23.76 | 24.44 | 117,488 | -0.72(-2.86%) |
Apr 25, 2016 | 25.52 | 25.60 | 24.92 | 25.16 | 65,885 | -0.34(-1.33%) |
Apr 22, 2016 | 24.71 | 25.74 | 24.60 | 25.50 | 59,933 | +0.61(+2.45%) |
Apr 21, 2016 | 24.19 | 24.95 | 23.85 | 24.89 | 99,857 | +0.64(+2.64%) |
Apr 20, 2016 | 24.13 | 24.83 | 23.30 | 24.25 | 137,522 | +0.13(+0.54%) |
Apr 19, 2016 | 26.43 | 26.51 | 23.34 | 24.12 | 336,675 | -2.13(-8.11%) |
Apr 18, 2016 | 29.85 | 30.40 | 26.07 | 26.25 | 540,734 | +0.33(+1.27%) |
Apr 15, 2016 | 25.97 | 26.01 | 25.32 | 25.92 | 70,152 | -0.21(-0.80%) |
Apr 14, 2016 | 25.27 | 26.21 | 24.81 | 26.13 | 74,140 | +0.93(+3.69%) |
Apr 13, 2016 | 24.67 | 25.24 | 24.00 | 25.20 | 122,098 | +0.67(+2.73%) |
Apr 12, 2016 | 24.83 | 25.19 | 24.00 | 24.53 | 61,503 | -0.32(-1.29%) |
Apr 11, 2016 | 25.09 | 25.33 | 24.42 | 24.85 | 139,689 | -0.42(-1.66%) |
Apr 08, 2016 | 26.79 | 26.79 | 25.02 | 25.27 | 80,988 | -1.15(-4.35%) |
Apr 07, 2016 | 26.70 | 27.24 | 26.02 | 26.42 | 66,576 | -0.52(-1.93%) |
Apr 06, 2016 | 26.85 | 27.77 | 24.19 | 26.94 | 129,918 | +0.12(+0.45%) |
Apr 05, 2016 | 26.91 | 27.64 | 26.78 | 26.82 | 61,249 | -0.23(-0.85%) |
Apr 04, 2016 | 28.12 | 28.91 | 27.02 | 27.05 | 132,517 | -0.93(-3.34%) |