Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 29.67 | 29.72 | 29.32 | 29.69 | 105,189 | +0.20(+0.68%) |
Jun 29, 2016 | 29.04 | 29.52 | 28.65 | 29.49 | 72,957 | +0.92(+3.22%) |
Jun 28, 2016 | 28.46 | 29.04 | 27.82 | 28.57 | 102,020 | +0.37(+1.31%) |
Jun 27, 2016 | 28.66 | 28.81 | 27.69 | 28.20 | 149,633 | -0.59(-2.05%) |
Jun 24, 2016 | 30.07 | 30.41 | 28.78 | 28.79 | 229,978 | -2.90(-9.15%) |
Jun 23, 2016 | 31.15 | 31.71 | 30.91 | 31.69 | 86,941 | +0.75(+2.42%) |
Jun 22, 2016 | 30.61 | 31.43 | 30.42 | 30.94 | 141,339 | +0.31(+1.01%) |
Jun 21, 2016 | 30.41 | 30.74 | 29.96 | 30.63 | 59,385 | +0.24(+0.79%) |
Jun 20, 2016 | 30.01 | 31.06 | 30.01 | 30.39 | 74,332 | +0.50(+1.67%) |
Jun 17, 2016 | 29.74 | 30.15 | 29.44 | 29.89 | 116,673 | +0.24(+0.81%) |
Jun 16, 2016 | 29.18 | 29.72 | 28.55 | 29.65 | 48,032 | +0.25(+0.85%) |
Jun 15, 2016 | 29.72 | 29.98 | 29.33 | 29.40 | 47,746 | -0.17(-0.57%) |
Jun 14, 2016 | 29.61 | 29.83 | 29.28 | 29.57 | 31,266 | -0.14(-0.47%) |
Jun 13, 2016 | 29.73 | 30.16 | 29.51 | 29.71 | 40,134 | -0.29(-0.97%) |
Jun 10, 2016 | 29.90 | 30.45 | 29.53 | 30.00 | 43,353 | -0.18(-0.60%) |
Jun 09, 2016 | 30.23 | 30.48 | 30.07 | 30.18 | 62,101 | -0.35(-1.15%) |
Jun 08, 2016 | 29.99 | 30.78 | 29.99 | 30.53 | 42,453 | +0.54(+1.80%) |
Jun 07, 2016 | 30.03 | 30.37 | 29.99 | 29.99 | 42,881 | -0.14(-0.46%) |
Jun 06, 2016 | 29.47 | 30.16 | 29.19 | 30.13 | 83,666 | +0.61(+2.07%) |
Jun 03, 2016 | 29.68 | 29.72 | 29.10 | 29.52 | 55,010 | -0.21(-0.71%) |
Jun 02, 2016 | 29.32 | 29.74 | 29.16 | 29.73 | 83,931 | +0.17(+0.58%) |
Jun 01, 2016 | 29.07 | 29.65 | 28.62 | 29.56 | 121,198 | +0.29(+0.99%) |
May 31, 2016 | 29.62 | 29.97 | 29.12 | 29.27 | 100,882 | -0.35(-1.18%) |
May 27, 2016 | 29.18 | 29.62 | 29.62 | 29.62 | 31,800 | +0.02(+0.07%) |
May 26, 2016 | 29.95 | 30.00 | 29.55 | 29.60 | 37,374 | -0.27(-0.90%) |
May 25, 2016 | 29.96 | 30.40 | 29.81 | 29.87 | 31,549 | -0.05(-0.17%) |
May 24, 2016 | 29.14 | 30.16 | 28.99 | 29.92 | 74,230 | +0.92(+3.17%) |
May 23, 2016 | 29.05 | 29.16 | 28.54 | 29.00 | 60,850 | +0.12(+0.42%) |
May 20, 2016 | 28.85 | 29.17 | 28.12 | 28.88 | 31,098 | +0.23(+0.80%) |
May 19, 2016 | 28.61 | 29.09 | 28.21 | 28.65 | 40,902 | -0.21(-0.73%) |
May 18, 2016 | 28.98 | 29.48 | 28.71 | 28.86 | 45,640 | -0.25(-0.86%) |
May 17, 2016 | 30.14 | 30.38 | 28.91 | 29.11 | 92,693 | -1.04(-3.45%) |
May 16, 2016 | 29.53 | 30.39 | 29.50 | 30.15 | 87,872 | +0.62(+2.10%) |
May 13, 2016 | 29.54 | 29.96 | 29.31 | 29.53 | 73,099 | -0.24(-0.81%) |
May 12, 2016 | 29.99 | 30.51 | 29.67 | 29.77 | 74,393 | -0.26(-0.87%) |
May 11, 2016 | 30.70 | 30.80 | 29.68 | 30.03 | 110,648 | -0.84(-2.72%) |
May 10, 2016 | 33.45 | 33.45 | 29.77 | 30.87 | 179,863 | -3.27(-9.58%) |
May 09, 2016 | 34.53 | 34.53 | 33.80 | 34.14 | 46,372 | -0.49(-1.41%) |
May 06, 2016 | 33.69 | 35.14 | 32.82 | 34.63 | 55,802 | +0.69(+2.03%) |
May 05, 2016 | 33.80 | 34.54 | 33.80 | 33.94 | 46,760 | -0.03(-0.09%) |
May 04, 2016 | 34.75 | 35.00 | 33.82 | 33.97 | 181,677 | -0.92(-2.64%) |
May 03, 2016 | 35.25 | 35.77 | 34.60 | 34.89 | 190,556 | -0.53(-1.50%) |
May 02, 2016 | 35.58 | 35.74 | 34.90 | 35.42 | 86,592 | +0.04(+0.11%) |
Apr 29, 2016 | 35.49 | 35.82 | 35.15 | 35.38 | 79,720 | -0.11(-0.31%) |
Apr 28, 2016 | 35.78 | 35.87 | 35.25 | 35.49 | 114,662 | -0.37(-1.03%) |
Apr 27, 2016 | 35.18 | 35.93 | 35.18 | 35.86 | 101,383 | +0.75(+2.14%) |
Apr 26, 2016 | 34.73 | 35.29 | 34.53 | 35.11 | 62,111 | +0.37(+1.07%) |
Apr 25, 2016 | 34.77 | 34.91 | 34.54 | 34.74 | 94,133 | -0.24(-0.69%) |
Apr 22, 2016 | 34.47 | 34.99 | 34.46 | 34.98 | 48,923 | +0.47(+1.36%) |
Apr 21, 2016 | 34.57 | 34.97 | 34.40 | 34.51 | 52,420 | -0.11(-0.32%) |
Apr 20, 2016 | 34.49 | 34.89 | 34.34 | 34.62 | 40,572 | +0.18(+0.52%) |
Apr 19, 2016 | 33.93 | 34.60 | 33.90 | 34.44 | 121,584 | +0.68(+2.01%) |
Apr 18, 2016 | 33.97 | 34.30 | 33.66 | 33.76 | 95,050 | +0.01(+0.03%) |
Apr 15, 2016 | 33.85 | 34.19 | 33.09 | 33.75 | 85,514 | -0.28(-0.82%) |
Apr 14, 2016 | 34.47 | 34.70 | 33.84 | 34.03 | 63,283 | -0.57(-1.65%) |
Apr 13, 2016 | 33.79 | 34.60 | 33.79 | 34.60 | 61,143 | +1.00(+2.98%) |
Apr 12, 2016 | 33.22 | 34.12 | 33.22 | 33.60 | 53,752 | +0.36(+1.08%) |
Apr 11, 2016 | 32.93 | 33.66 | 32.93 | 33.24 | 40,528 | +0.42(+1.28%) |
Apr 08, 2016 | 32.89 | 33.36 | 32.59 | 32.82 | 52,504 | +0.14(+0.43%) |
Apr 07, 2016 | 33.01 | 33.01 | 32.41 | 32.68 | 102,363 | -0.58(-1.74%) |
Apr 06, 2016 | 33.11 | 33.30 | 32.70 | 33.26 | 109,498 | +0.11(+0.33%) |
Apr 05, 2016 | 32.97 | 33.39 | 32.69 | 33.15 | 73,679 | -0.01(-0.03%) |
Apr 04, 2016 | 33.30 | 33.30 | 32.74 | 33.16 | 160,136 | -0.08(-0.24%) |