Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.07 | 26.42 | 24.70 | 26.36 | 114,900 | +1.56(+6.30%) |
Jun 29, 2016 | 24.34 | 24.94 | 24.26 | 24.79 | 60,406 | +0.86(+3.60%) |
Jun 28, 2016 | 24.28 | 24.70 | 23.68 | 23.93 | 73,822 | -0.02(-0.10%) |
Jun 27, 2016 | 24.44 | 25.06 | 23.87 | 23.96 | 145,012 | -0.63(-2.57%) |
Jun 24, 2016 | 24.17 | 24.77 | 24.13 | 24.59 | 206,762 | -0.67(-2.67%) |
Jun 23, 2016 | 25.02 | 25.56 | 24.81 | 25.26 | 85,871 | +0.55(+2.23%) |
Jun 22, 2016 | 25.99 | 26.41 | 23.73 | 24.71 | 102,713 | -1.20(-4.63%) |
Jun 21, 2016 | 26.27 | 26.27 | 25.45 | 25.91 | 57,198 | -0.42(-1.59%) |
Jun 20, 2016 | 25.98 | 26.79 | 25.66 | 26.33 | 92,252 | +0.63(+2.46%) |
Jun 17, 2016 | 25.48 | 26.40 | 25.42 | 25.70 | 323,226 | +0.30(+1.20%) |
Jun 16, 2016 | 24.40 | 25.53 | 23.91 | 25.39 | 103,178 | +0.89(+3.62%) |
Jun 15, 2016 | 24.02 | 25.34 | 24.02 | 24.51 | 90,188 | +0.66(+2.76%) |
Jun 14, 2016 | 24.19 | 24.63 | 23.59 | 23.85 | 58,916 | -0.45(-1.86%) |
Jun 13, 2016 | 24.65 | 25.21 | 24.13 | 24.30 | 64,967 | -0.48(-1.96%) |
Jun 10, 2016 | 25.03 | 25.07 | 24.51 | 24.79 | 61,942 | -0.51(-2.01%) |
Jun 09, 2016 | 26.26 | 26.26 | 24.76 | 25.30 | 75,967 | -1.13(-4.29%) |
Jun 08, 2016 | 25.95 | 26.80 | 25.90 | 26.43 | 101,788 | +0.71(+2.78%) |
Jun 07, 2016 | 25.26 | 26.60 | 24.92 | 25.71 | 112,498 | +0.38(+1.49%) |
Jun 06, 2016 | 25.10 | 25.58 | 24.88 | 25.34 | 78,176 | +0.30(+1.18%) |
Jun 03, 2016 | 23.94 | 25.10 | 23.94 | 25.04 | 123,332 | +1.27(+5.36%) |
Jun 02, 2016 | 23.72 | 23.79 | 23.24 | 23.77 | 70,460 | -0.07(-0.28%) |
Jun 01, 2016 | 23.55 | 24.00 | 22.83 | 23.83 | 93,873 | +0.16(+0.66%) |
May 31, 2016 | 23.59 | 24.15 | 23.49 | 23.68 | 113,724 | +0.07(+0.28%) |
May 27, 2016 | 24.24 | 23.61 | 23.61 | 23.61 | 91,292 | -0.56(-2.31%) |
May 26, 2016 | 24.09 | 24.43 | 23.73 | 24.17 | 142,408 | +0.35(+1.47%) |
May 25, 2016 | 22.86 | 24.65 | 22.50 | 23.82 | 168,179 | +1.20(+5.30%) |
May 24, 2016 | 22.69 | 23.31 | 22.37 | 22.62 | 127,067 | +0.07(+0.33%) |
May 23, 2016 | 21.45 | 22.87 | 21.30 | 22.55 | 120,110 | +1.30(+6.14%) |
May 20, 2016 | 21.52 | 21.69 | 21.07 | 21.24 | 88,463 | -0.11(-0.50%) |
May 19, 2016 | 21.41 | 21.77 | 21.14 | 21.35 | 110,145 | +0.06(+0.27%) |
May 18, 2016 | 22.51 | 23.14 | 20.88 | 21.29 | 168,082 | -1.49(-6.55%) |
May 17, 2016 | 23.03 | 23.65 | 22.34 | 22.78 | 145,272 | -0.21(-0.92%) |
May 16, 2016 | 23.66 | 24.48 | 23.00 | 23.00 | 92,292 | -0.51(-2.19%) |
May 13, 2016 | 23.53 | 24.46 | 23.10 | 23.51 | 114,585 | -0.24(-1.00%) |
May 12, 2016 | 24.94 | 25.11 | 23.62 | 23.75 | 97,698 | -0.96(-3.89%) |
May 11, 2016 | 24.88 | 25.33 | 24.36 | 24.71 | 81,936 | -0.19(-0.75%) |
May 10, 2016 | 24.85 | 25.40 | 24.46 | 24.90 | 112,873 | +0.42(+1.73%) |
May 09, 2016 | 27.60 | 27.60 | 24.45 | 24.47 | 202,665 | -3.41(-12.23%) |
May 06, 2016 | 28.01 | 29.41 | 26.39 | 27.88 | 139,653 | -0.95(-3.28%) |
May 05, 2016 | 29.81 | 30.10 | 28.71 | 28.83 | 163,358 | -0.84(-2.83%) |
May 04, 2016 | 29.83 | 30.56 | 29.14 | 29.67 | 112,445 | -0.33(-1.11%) |
May 03, 2016 | 30.62 | 31.24 | 29.49 | 30.00 | 124,412 | -0.90(-2.90%) |
May 02, 2016 | 30.68 | 31.28 | 30.37 | 30.90 | 79,207 | +0.29(+0.96%) |
Apr 29, 2016 | 30.51 | 31.73 | 30.37 | 30.60 | 73,429 | +0.14(+0.45%) |
Apr 28, 2016 | 30.68 | 31.77 | 30.33 | 30.46 | 66,610 | -0.42(-1.37%) |
Apr 27, 2016 | 30.06 | 30.95 | 29.36 | 30.89 | 200,377 | +0.94(+3.13%) |
Apr 26, 2016 | 30.19 | 30.28 | 29.68 | 29.95 | 101,791 | -0.21(-0.70%) |
Apr 25, 2016 | 30.90 | 30.99 | 29.75 | 30.16 | 91,452 | -1.06(-3.40%) |
Apr 22, 2016 | 31.50 | 32.63 | 30.92 | 31.22 | 100,462 | -0.25(-0.80%) |
Apr 21, 2016 | 31.57 | 31.84 | 30.97 | 31.48 | 93,678 | +0.09(+0.29%) |
Apr 20, 2016 | 32.24 | 32.38 | 31.31 | 31.39 | 80,777 | -0.91(-2.80%) |
Apr 19, 2016 | 31.67 | 32.94 | 31.27 | 32.29 | 73,415 | +0.92(+2.94%) |
Apr 18, 2016 | 31.23 | 32.03 | 31.17 | 31.37 | 105,666 | -0.27(-0.85%) |
Apr 15, 2016 | 30.94 | 31.84 | 30.54 | 31.64 | 89,384 | +0.55(+1.78%) |
Apr 14, 2016 | 30.77 | 31.12 | 30.30 | 31.08 | 64,701 | +0.44(+1.44%) |
Apr 13, 2016 | 30.32 | 31.13 | 30.32 | 30.64 | 121,671 | +0.60(+2.01%) |
Apr 12, 2016 | 29.91 | 30.30 | 29.53 | 30.04 | 64,951 | +0.20(+0.68%) |
Apr 11, 2016 | 29.69 | 30.55 | 29.69 | 29.84 | 75,329 | +0.38(+1.30%) |
Apr 08, 2016 | 28.55 | 29.85 | 28.55 | 29.45 | 90,016 | +1.27(+4.51%) |
Apr 07, 2016 | 28.21 | 28.71 | 27.68 | 28.18 | 226,216 | -0.24(-0.83%) |
Apr 06, 2016 | 28.47 | 28.79 | 28.24 | 28.42 | 131,633 | -0.04(-0.14%) |
Apr 05, 2016 | 28.47 | 28.83 | 28.05 | 28.46 | 164,341 | -0.38(-1.30%) |
Apr 04, 2016 | 29.85 | 29.85 | 28.52 | 28.83 | 165,268 | -1.03(-3.44%) |