Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.25 | 26.74 | 25.35 | 26.20 | 37,133 | +0.19(+0.72%) |
Jun 29, 2016 | 25.40 | 26.15 | 25.40 | 26.02 | 14,148 | +0.48(+1.86%) |
Jun 28, 2016 | 24.39 | 25.63 | 24.34 | 25.54 | 37,770 | +1.03(+4.20%) |
Jun 27, 2016 | 27.06 | 27.06 | 24.51 | 24.51 | 45,771 | -2.28(-8.53%) |
Jun 24, 2016 | 25.22 | 27.00 | 24.93 | 26.79 | 534,499 | +0.86(+3.31%) |
Jun 23, 2016 | 24.86 | 25.94 | 24.69 | 25.94 | 48,850 | +1.07(+4.32%) |
Jun 22, 2016 | 24.14 | 24.86 | 24.11 | 24.86 | 29,860 | +0.46(+1.89%) |
Jun 21, 2016 | 23.72 | 24.52 | 23.69 | 24.40 | 14,052 | +0.54(+2.27%) |
Jun 20, 2016 | 23.75 | 24.00 | 23.75 | 23.86 | 5,213 | -0.01(-0.06%) |
Jun 17, 2016 | 23.72 | 24.07 | 23.72 | 23.88 | 5,493 | +0.02(+0.08%) |
Jun 16, 2016 | 24.07 | 24.18 | 23.84 | 23.86 | 8,571 | -0.32(-1.33%) |
Jun 15, 2016 | 24.43 | 24.43 | 23.93 | 24.18 | 7,267 | -0.38(-1.55%) |
Jun 14, 2016 | 24.11 | 24.61 | 23.75 | 24.56 | 7,042 | +0.38(+1.58%) |
Jun 13, 2016 | 23.91 | 24.57 | 23.69 | 24.18 | 8,808 | +0.11(+0.45%) |
Jun 10, 2016 | 24.19 | 24.25 | 23.74 | 24.07 | 8,454 | +0.14(+0.57%) |
Jun 09, 2016 | 24.23 | 24.80 | 23.78 | 23.93 | 22,747 | -0.39(-1.60%) |
Jun 08, 2016 | 24.03 | 24.32 | 24.03 | 24.32 | 3,075 | +0.18(+0.75%) |
Jun 07, 2016 | 24.07 | 24.32 | 23.78 | 24.14 | 9,558 | -0.07(-0.30%) |
Jun 06, 2016 | 24.29 | 24.42 | 23.92 | 24.21 | 5,242 | +0.34(+1.42%) |
Jun 03, 2016 | 24.12 | 24.32 | 23.69 | 23.88 | 10,342 | -0.50(-2.07%) |
Jun 02, 2016 | 23.94 | 24.50 | 23.93 | 24.38 | 7,040 | +0.36(+1.50%) |
Jun 01, 2016 | 24.15 | 24.46 | 24.02 | 24.02 | 2,315 | -0.21(-0.88%) |
May 31, 2016 | 24.18 | 24.41 | 23.80 | 24.23 | 9,392 | +0.02(+0.07%) |
May 27, 2016 | 24.12 | 24.21 | 24.21 | 24.21 | 5,689 | +0.06(+0.25%) |
May 26, 2016 | 23.99 | 24.21 | 23.72 | 24.15 | 16,177 | +0.27(+1.13%) |
May 25, 2016 | 23.59 | 23.91 | 22.89 | 23.88 | 15,887 | +0.30(+1.25%) |
May 24, 2016 | 23.06 | 23.75 | 22.89 | 23.59 | 21,441 | +0.60(+2.60%) |
May 23, 2016 | 21.68 | 22.99 | 21.52 | 22.99 | 20,599 | +1.38(+6.37%) |
May 20, 2016 | 22.00 | 22.00 | 21.40 | 21.61 | 10,622 | -0.51(-2.31%) |
May 19, 2016 | 21.73 | 22.33 | 21.27 | 22.12 | 4,364 | +0.50(+2.33%) |
May 18, 2016 | 21.81 | 21.81 | 21.17 | 21.62 | 4,214 | +0.46(+2.18%) |
May 17, 2016 | 21.18 | 21.45 | 21.16 | 21.16 | 2,232 | -0.24(-1.14%) |
May 16, 2016 | 21.43 | 21.52 | 21.15 | 21.40 | 4,147 | -0.03(-0.15%) |
May 13, 2016 | 21.48 | 21.73 | 21.32 | 21.43 | 17,756 | +0.32(+1.51%) |
May 12, 2016 | 21.07 | 21.44 | 21.07 | 21.11 | 3,051 | -0.32(-1.51%) |
May 11, 2016 | 21.23 | 21.51 | 21.22 | 21.44 | 6,759 | +0.36(+1.71%) |
May 10, 2016 | 20.90 | 21.44 | 20.90 | 21.08 | 3,782 | +0.18(+0.86%) |
May 09, 2016 | 20.93 | 20.93 | 20.85 | 20.90 | 1,316 | +0.13(+0.62%) |
May 06, 2016 | 20.81 | 20.84 | 20.75 | 20.77 | 1,182 | +0.00(+0.00%) |
May 05, 2016 | 20.72 | 20.90 | 20.55 | 20.77 | 4,847 | -0.05(-0.24%) |
May 04, 2016 | 20.77 | 20.90 | 20.74 | 20.82 | 4,162 | +0.10(+0.48%) |
May 03, 2016 | 20.82 | 20.83 | 20.72 | 20.72 | 1,239 | +0.00(+0.00%) |
May 02, 2016 | 20.76 | 20.90 | 20.72 | 20.72 | 4,516 | +0.11(+0.52%) |
Apr 29, 2016 | 20.62 | 20.77 | 20.61 | 20.61 | 2,356 | +0.00(+0.00%) |
Apr 28, 2016 | 20.90 | 20.90 | 20.55 | 20.61 | 3,553 | -0.09(-0.45%) |
Apr 27, 2016 | 20.96 | 20.96 | 20.70 | 20.70 | 876 | +0.19(+0.95%) |
Apr 26, 2016 | 20.64 | 20.70 | 20.51 | 20.51 | 3,472 | +0.03(+0.13%) |
Apr 25, 2016 | 20.54 | 20.56 | 20.35 | 20.48 | 4,210 | +0.03(+0.15%) |
Apr 22, 2016 | 20.40 | 20.54 | 20.35 | 20.45 | 5,907 | +0.12(+0.57%) |
Apr 21, 2016 | 20.28 | 20.42 | 20.24 | 20.34 | 3,417 | -0.35(-1.69%) |
Apr 20, 2016 | 20.27 | 20.69 | 20.21 | 20.69 | 2,927 | +0.28(+1.36%) |
Apr 19, 2016 | 20.22 | 20.41 | 20.20 | 20.41 | 496 | +0.16(+0.78%) |
Apr 18, 2016 | 20.17 | 20.69 | 20.17 | 20.25 | 1,869 | -0.10(-0.49%) |
Apr 15, 2016 | 20.41 | 20.69 | 20.27 | 20.35 | 4,589 | +0.12(+0.60%) |
Apr 14, 2016 | 20.27 | 20.45 | 20.23 | 20.23 | 1,568 | -0.25(-1.22%) |
Apr 13, 2016 | 20.17 | 20.62 | 20.17 | 20.48 | 3,274 | -0.18(-0.86%) |
Apr 12, 2016 | 20.52 | 20.67 | 20.44 | 20.66 | 2,963 | +0.09(+0.45%) |
Apr 11, 2016 | 20.47 | 20.57 | 20.47 | 20.57 | 950 | +0.01(+0.07%) |
Apr 08, 2016 | 20.70 | 20.70 | 20.55 | 20.55 | 441 | +0.31(+1.53%) |
Apr 07, 2016 | 20.41 | 20.41 | 20.24 | 20.24 | 1,614 | -0.17(-0.82%) |
Apr 06, 2016 | 20.52 | 20.52 | 20.41 | 20.41 | 728 | +0.24(+1.20%) |
Apr 05, 2016 | 20.45 | 20.45 | 20.17 | 20.17 | 906 | -0.03(-0.14%) |
Apr 04, 2016 | 20.76 | 20.76 | 20.16 | 20.20 | 11,040 | -0.07(-0.35%) |