Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.98 | 27.98 | 27.00 | 27.00 | 1,594 | -0.28(-1.03%) |
Jun 29, 2016 | 27.70 | 27.98 | 26.99 | 27.28 | 2,070 | -0.57(-2.04%) |
Jun 28, 2016 | 28.08 | 28.24 | 27.85 | 27.85 | 557 | +0.31(+1.13%) |
Jun 27, 2016 | 27.38 | 27.60 | 27.16 | 27.54 | 7,641 | -0.38(-1.36%) |
Jun 24, 2016 | 28.03 | 28.03 | 26.63 | 27.92 | 5,923 | -0.26(-0.93%) |
Jun 23, 2016 | 28.03 | 28.18 | 28.03 | 28.18 | 5,776 | +0.26(+0.93%) |
Jun 22, 2016 | 28.20 | 28.20 | 27.92 | 27.92 | 828 | +0.12(+0.43%) |
Jun 21, 2016 | 28.10 | 28.10 | 27.80 | 27.80 | 1,174 | -0.20(-0.71%) |
Jun 20, 2016 | 27.55 | 28.00 | 27.55 | 28.00 | 1,308 | +0.65(+2.37%) |
Jun 17, 2016 | 28.25 | 28.25 | 27.35 | 27.35 | 3,341 | -0.89(-3.15%) |
Jun 16, 2016 | 28.25 | 28.25 | 28.24 | 28.24 | 363 | -0.06(-0.21%) |
Jun 15, 2016 | 28.15 | 28.40 | 28.15 | 28.30 | 1,567 | +0.04(+0.14%) |
Jun 14, 2016 | 27.70 | 28.52 | 27.45 | 28.26 | 10,478 | -0.04(-0.14%) |
Jun 13, 2016 | 28.50 | 29.00 | 27.78 | 28.30 | 10,921 | +0.05(+0.18%) |
Jun 10, 2016 | 28.50 | 28.50 | 28.25 | 28.25 | 530 | +0.30(+1.09%) |
Jun 09, 2016 | 27.40 | 28.79 | 27.40 | 27.95 | 986 | +0.49(+1.77%) |
Jun 08, 2016 | 27.40 | 27.46 | 27.40 | 27.46 | 1,573 | +0.46(+1.70%) |
Jun 07, 2016 | 27.18 | 27.40 | 27.00 | 27.00 | 1,129 | -0.22(-0.81%) |
Jun 06, 2016 | 27.23 | 27.26 | 27.18 | 27.22 | 664 | +0.15(+0.55%) |
Jun 03, 2016 | 27.06 | 27.08 | 27.06 | 27.07 | 1,177 | -0.08(-0.29%) |
Jun 02, 2016 | 27.40 | 27.40 | 27.12 | 27.15 | 905 | +0.15(+0.56%) |
Jun 01, 2016 | 26.70 | 27.00 | 26.70 | 27.00 | 413 | +0.09(+0.33%) |
May 31, 2016 | 26.74 | 27.00 | 26.74 | 26.91 | 2,364 | +0.51(+1.93%) |
May 27, 2016 | 26.17 | 26.40 | 26.40 | 26.40 | 3,600 | +0.09(+0.34%) |
May 26, 2016 | 26.30 | 26.31 | 26.01 | 26.31 | 4,006 | +0.04(+0.15%) |
May 25, 2016 | 26.10 | 26.35 | 25.99 | 26.27 | 4,345 | +0.47(+1.82%) |
May 23, 2016 | 26.00 | 25.80 | 25.80 | 25.80 | 600 | +0.12(+0.47%) |
May 19, 2016 | 25.68 | 25.68 | 25.68 | 25.68 | 61 | -0.67(-2.54%) |
May 17, 2016 | 26.35 | 26.35 | 26.35 | 26.35 | 54 | -0.05(-0.19%) |
May 16, 2016 | 25.98 | 26.40 | 25.72 | 26.40 | 594 | +0.97(+3.83%) |
May 13, 2016 | 25.50 | 25.50 | 25.43 | 25.43 | 526 | -0.37(-1.45%) |
May 12, 2016 | 25.70 | 25.80 | 25.63 | 25.80 | 1,721 | +0.17(+0.65%) |
May 11, 2016 | 25.37 | 25.63 | 25.37 | 25.63 | 376 | +0.76(+3.05%) |
May 10, 2016 | 25.30 | 25.40 | 24.88 | 24.88 | 1,180 | -0.42(-1.68%) |
May 09, 2016 | 25.40 | 25.40 | 25.19 | 25.30 | 877 | -0.10(-0.39%) |
May 06, 2016 | 25.10 | 25.40 | 25.10 | 25.40 | 1,316 | +0.70(+2.83%) |
May 05, 2016 | 24.45 | 24.70 | 24.45 | 24.70 | 956 | +0.25(+1.02%) |
May 04, 2016 | 24.80 | 24.80 | 24.35 | 24.45 | 2,215 | -0.42(-1.69%) |
May 02, 2016 | 24.64 | 25.00 | 24.50 | 24.87 | 11 | +0.17(+0.69%) |
Apr 29, 2016 | 24.60 | 24.70 | 24.60 | 24.70 | 335 | +0.56(+2.32%) |
Apr 28, 2016 | 24.25 | 24.40 | 24.14 | 24.14 | 3,471 | +0.14(+0.58%) |
Apr 27, 2016 | 24.03 | 24.20 | 24.00 | 24.00 | 5,014 | -0.00(-0.02%) |
Apr 26, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 413 | +0.10(+0.44%) |
Apr 25, 2016 | 24.25 | 24.70 | 23.90 | 23.90 | 9,691 | -0.35(-1.44%) |
Apr 22, 2016 | 24.45 | 24.58 | 24.25 | 24.25 | 5,292 | -0.13(-0.53%) |
Apr 21, 2016 | 24.40 | 24.41 | 24.38 | 24.38 | 4,998 | +0.20(+0.83%) |
Apr 20, 2016 | 24.08 | 24.20 | 24.08 | 24.18 | 3,234 | -0.01(-0.04%) |
Apr 19, 2016 | 24.21 | 24.40 | 24.09 | 24.19 | 3,686 | +0.19(+0.79%) |
Apr 15, 2016 | 23.66 | 24.00 | 23.66 | 24.00 | 29 | +0.00(+0.00%) |
Apr 14, 2016 | 24.22 | 24.25 | 24.00 | 24.00 | 1,848 | +0.00(+0.00%) |
Apr 13, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 754 | -0.21(-0.87%) |
Apr 12, 2016 | 24.00 | 24.29 | 24.00 | 24.21 | 458 | +0.38(+1.59%) |
Apr 11, 2016 | 24.27 | 24.27 | 23.79 | 23.83 | 2,005 | -0.44(-1.82%) |
Apr 08, 2016 | 23.75 | 24.38 | 23.68 | 24.27 | 1,242 | +0.12(+0.51%) |
Apr 05, 2016 | 24.40 | 24.15 | 24.15 | 24.15 | 1,000 | -0.10(-0.41%) |