Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 29.80 | 30.48 | 30.48 | 30.48 | 2,750 | -0.68(-2.18%) |
Jun 29, 2016 | 31.52 | 31.52 | 30.12 | 31.16 | 942 | +1.60(+5.41%) |
Jun 28, 2016 | 29.76 | 29.80 | 28.32 | 29.56 | 590 | +1.16(+4.08%) |
Jun 27, 2016 | 30.28 | 30.28 | 28.40 | 28.40 | 141 | -2.40(-7.79%) |
Jun 24, 2016 | 26.81 | 30.80 | 26.81 | 30.80 | 1,365 | +0.20(+0.65%) |
Jun 23, 2016 | 30.30 | 30.60 | 28.48 | 30.60 | 1,904 | +1.08(+3.66%) |
Jun 22, 2016 | 29.24 | 30.74 | 27.82 | 29.52 | 4,830 | +0.70(+2.41%) |
Jun 21, 2016 | 30.20 | 30.20 | 28.20 | 28.82 | 623 | -2.58(-8.20%) |
Jun 20, 2016 | 31.37 | 31.60 | 31.32 | 31.40 | 1,569 | +0.40(+1.29%) |
Jun 17, 2016 | 29.72 | 31.00 | 28.12 | 31.00 | 31,695 | +1.00(+3.33%) |
Jun 16, 2016 | 29.00 | 30.00 | 28.44 | 30.00 | 3,910 | +1.00(+3.45%) |
Jun 15, 2016 | 28.64 | 30.46 | 28.00 | 29.00 | 9,710 | +1.00(+3.57%) |
Jun 14, 2016 | 28.00 | 28.00 | 27.40 | 28.00 | 3,843 | -1.00(-3.45%) |
Jun 13, 2016 | 28.36 | 29.00 | 27.80 | 29.00 | 8,824 | +1.80(+6.62%) |
Jun 10, 2016 | 27.84 | 28.40 | 27.20 | 27.20 | 1,002 | -0.76(-2.72%) |
Jun 09, 2016 | 27.88 | 29.00 | 27.28 | 27.96 | 6,838 | +0.12(+0.43%) |
Jun 08, 2016 | 27.92 | 29.28 | 26.20 | 27.84 | 3,367 | -0.16(-0.57%) |
Jun 07, 2016 | 27.36 | 30.84 | 25.64 | 28.00 | 14,272 | -0.80(-2.78%) |
Jun 06, 2016 | 27.92 | 30.44 | 27.00 | 28.80 | 7,166 | +1.24(+4.50%) |
Jun 03, 2016 | 27.20 | 29.00 | 26.78 | 27.56 | 9,451 | +1.76(+6.82%) |
Jun 02, 2016 | 26.76 | 26.76 | 25.40 | 25.80 | 3,468 | -0.20(-0.77%) |
Jun 01, 2016 | 26.80 | 26.80 | 25.78 | 26.00 | 4,228 | -1.00(-3.70%) |
May 31, 2016 | 27.00 | 27.00 | 27.00 | 27.00 | 63 | +0.08(+0.30%) |
May 27, 2016 | 26.86 | 26.92 | 26.92 | 26.92 | 350 | +0.92(+3.54%) |
May 26, 2016 | 25.88 | 26.92 | 25.24 | 26.00 | 9,643 | -1.00(-3.70%) |
May 25, 2016 | 24.80 | 27.00 | 24.80 | 27.00 | 554 | +2.28(+9.22%) |
May 24, 2016 | 24.44 | 24.72 | 24.44 | 24.72 | 299 | +0.40(+1.66%) |
May 23, 2016 | 24.80 | 24.80 | 24.32 | 24.32 | 304 | -0.08(-0.35%) |
May 20, 2016 | 24.08 | 25.60 | 24.00 | 24.40 | 3,223 | +0.68(+2.87%) |
May 19, 2016 | 24.00 | 24.00 | 23.50 | 23.72 | 1,740 | -0.36(-1.50%) |
May 18, 2016 | 22.68 | 24.76 | 22.61 | 24.08 | 1,808 | +0.64(+2.73%) |
May 17, 2016 | 24.64 | 25.04 | 22.20 | 23.44 | 6,002 | +0.44(+1.91%) |
May 16, 2016 | 26.84 | 26.84 | 23.00 | 23.00 | 4,383 | -2.00(-8.00%) |
May 13, 2016 | 25.88 | 26.00 | 24.36 | 25.00 | 3,214 | +0.00(+0.00%) |
May 12, 2016 | 27.00 | 27.00 | 25.00 | 25.00 | 3,521 | -1.60(-6.02%) |
May 11, 2016 | 26.60 | 26.60 | 26.60 | 26.60 | 52 | -0.20(-0.75%) |
May 10, 2016 | 26.80 | 26.92 | 26.72 | 26.80 | 825 | -0.06(-0.22%) |
May 09, 2016 | 26.80 | 26.86 | 26.80 | 26.86 | 50 | -0.94(-3.38%) |
May 06, 2016 | 27.04 | 27.80 | 26.72 | 27.80 | 737 | +0.48(+1.76%) |
May 05, 2016 | 27.08 | 27.92 | 27.08 | 27.32 | 1,023 | +0.52(+1.94%) |
May 04, 2016 | 26.80 | 26.80 | 26.80 | 26.80 | 28 | -1.20(-4.29%) |
May 02, 2016 | 27.54 | 28.00 | 28.00 | 28.00 | 16 | +1.16(+4.32%) |
Apr 29, 2016 | 27.92 | 27.92 | 26.64 | 26.84 | 7,608 | -1.64(-5.76%) |
Apr 28, 2016 | 28.44 | 28.64 | 27.20 | 28.48 | 2,239 | +0.96(+3.49%) |
Apr 27, 2016 | 28.08 | 29.00 | 27.12 | 27.52 | 3,967 | +0.00(+0.00%) |
Apr 26, 2016 | 27.93 | 28.40 | 26.20 | 27.52 | 1,725 | -0.48(-1.71%) |
Apr 25, 2016 | 28.00 | 28.00 | 26.52 | 28.00 | 1,371 | -0.52(-1.82%) |
Apr 22, 2016 | 28.20 | 28.86 | 27.96 | 28.52 | 15,341 | +0.64(+2.29%) |
Apr 21, 2016 | 27.48 | 29.12 | 27.00 | 27.88 | 3,472 | -1.32(-4.52%) |
Apr 20, 2016 | 27.00 | 29.52 | 27.00 | 29.20 | 2,014 | +3.40(+13.18%) |
Apr 18, 2016 | 27.16 | 25.80 | 25.80 | 25.80 | 1 | -0.60(-2.27%) |
Apr 15, 2016 | 26.24 | 26.40 | 24.97 | 26.40 | 771 | +0.00(+0.00%) |
Apr 14, 2016 | 26.76 | 26.76 | 26.22 | 26.40 | 474 | -0.24(-0.90%) |
Apr 13, 2016 | 26.64 | 26.64 | 26.64 | 26.64 | 67 | +0.07(+0.27%) |
Apr 12, 2016 | 25.84 | 27.08 | 25.68 | 26.57 | 536 | +0.97(+3.78%) |
Apr 11, 2016 | 27.44 | 27.44 | 25.20 | 25.60 | 10,744 | -1.61(-5.91%) |
Apr 08, 2016 | 27.20 | 27.28 | 27.20 | 27.21 | 1,532 | -0.22(-0.79%) |
Apr 07, 2016 | 27.80 | 27.80 | 27.43 | 27.43 | 672 | -0.26(-0.93%) |
Apr 06, 2016 | 26.56 | 27.68 | 26.56 | 27.68 | 256 | +1.60(+6.15%) |
Apr 05, 2016 | 26.20 | 26.80 | 25.60 | 26.08 | 6,638 | -0.72(-2.69%) |
Apr 04, 2016 | 28.40 | 28.40 | 25.80 | 26.80 | 6,164 | -1.60(-5.63%) |