Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.76 | 26.21 | 24.62 | 26.12 | 17,873 | +1.26(+5.07%) |
Jun 29, 2016 | 24.26 | 24.86 | 24.08 | 24.86 | 13,292 | +0.73(+3.04%) |
Jun 28, 2016 | 24.14 | 24.63 | 23.94 | 24.13 | 14,965 | +0.09(+0.36%) |
Jun 27, 2016 | 25.06 | 25.06 | 23.93 | 24.04 | 19,433 | -1.44(-5.65%) |
Jun 24, 2016 | 23.83 | 26.50 | 23.83 | 25.48 | 80,105 | +0.61(+2.46%) |
Jun 23, 2016 | 25.96 | 25.96 | 24.39 | 24.87 | 34,770 | -0.88(-3.41%) |
Jun 22, 2016 | 26.76 | 27.02 | 25.62 | 25.75 | 10,710 | -0.99(-3.71%) |
Jun 21, 2016 | 27.36 | 27.61 | 26.45 | 26.74 | 14,918 | -0.78(-2.85%) |
Jun 20, 2016 | 27.14 | 28.14 | 27.14 | 27.52 | 17,777 | +0.28(+1.01%) |
Jun 17, 2016 | 27.32 | 27.52 | 27.01 | 27.25 | 20,624 | +0.02(+0.06%) |
Jun 16, 2016 | 26.91 | 27.43 | 25.96 | 27.23 | 10,760 | +0.33(+1.22%) |
Jun 15, 2016 | 26.44 | 27.22 | 26.43 | 26.90 | 14,504 | +0.55(+2.09%) |
Jun 14, 2016 | 25.75 | 26.57 | 25.34 | 26.35 | 25,902 | +0.59(+2.27%) |
Jun 13, 2016 | 25.67 | 26.00 | 25.38 | 25.76 | 19,628 | +0.03(+0.13%) |
Jun 10, 2016 | 25.16 | 25.94 | 25.11 | 25.73 | 8,782 | +0.14(+0.54%) |
Jun 09, 2016 | 25.79 | 25.97 | 25.45 | 25.59 | 17,234 | -0.25(-0.97%) |
Jun 08, 2016 | 25.74 | 26.26 | 25.63 | 25.84 | 21,886 | +0.08(+0.30%) |
Jun 07, 2016 | 25.91 | 26.10 | 25.73 | 25.76 | 7,158 | -0.27(-1.03%) |
Jun 06, 2016 | 25.29 | 26.04 | 24.96 | 26.03 | 18,405 | +1.26(+5.08%) |
Jun 03, 2016 | 26.07 | 26.26 | 24.59 | 24.77 | 22,102 | -1.45(-5.52%) |
Jun 02, 2016 | 25.67 | 26.50 | 25.67 | 26.22 | 20,015 | +0.11(+0.43%) |
Jun 01, 2016 | 26.39 | 26.39 | 25.38 | 26.11 | 6,861 | -0.13(-0.49%) |
May 31, 2016 | 25.45 | 26.67 | 25.45 | 26.24 | 52,140 | +0.90(+3.54%) |
May 27, 2016 | 25.01 | 25.34 | 25.34 | 25.34 | 3,249 | -0.47(-1.80%) |
May 26, 2016 | 26.10 | 26.17 | 25.72 | 25.81 | 3,770 | -0.03(-0.10%) |
May 25, 2016 | 25.33 | 26.00 | 25.22 | 25.83 | 9,718 | +0.52(+2.04%) |
May 24, 2016 | 24.82 | 25.77 | 24.37 | 25.32 | 20,780 | +0.45(+1.80%) |
May 23, 2016 | 24.91 | 25.38 | 24.63 | 24.87 | 13,878 | -0.07(-0.28%) |
May 20, 2016 | 24.50 | 25.41 | 24.12 | 24.94 | 12,878 | +0.52(+2.12%) |
May 19, 2016 | 24.24 | 24.80 | 23.73 | 24.42 | 9,289 | -0.64(-2.54%) |
May 18, 2016 | 25.30 | 25.56 | 24.21 | 25.06 | 8,820 | -0.12(-0.48%) |
May 17, 2016 | 26.21 | 26.21 | 25.07 | 25.18 | 10,974 | -1.10(-4.20%) |
May 16, 2016 | 26.37 | 26.44 | 25.73 | 26.28 | 17,709 | +0.15(+0.56%) |
May 13, 2016 | 24.59 | 26.29 | 24.59 | 26.13 | 27,071 | +1.58(+6.42%) |
May 12, 2016 | 24.28 | 24.81 | 24.25 | 24.56 | 12,936 | +0.53(+2.19%) |
May 11, 2016 | 23.97 | 24.26 | 23.57 | 24.03 | 12,760 | +0.48(+2.05%) |
May 10, 2016 | 23.92 | 24.09 | 23.28 | 23.55 | 9,389 | -0.53(-2.22%) |
May 09, 2016 | 23.49 | 24.16 | 23.49 | 24.08 | 8,440 | +0.59(+2.53%) |
May 06, 2016 | 23.85 | 23.86 | 23.26 | 23.49 | 9,601 | -0.26(-1.09%) |
May 05, 2016 | 24.98 | 24.99 | 23.45 | 23.75 | 16,873 | -1.02(-4.11%) |
May 04, 2016 | 24.76 | 25.67 | 24.71 | 24.76 | 20,567 | -0.03(-0.10%) |
May 03, 2016 | 24.76 | 25.33 | 24.76 | 24.79 | 6,983 | -0.15(-0.59%) |
May 02, 2016 | 25.63 | 26.26 | 24.76 | 24.94 | 16,405 | +0.03(+0.10%) |
Apr 29, 2016 | 26.45 | 26.45 | 24.44 | 24.91 | 17,576 | -0.22(-0.89%) |
Apr 28, 2016 | 25.32 | 25.81 | 25.02 | 25.13 | 18,669 | -0.28(-1.09%) |
Apr 27, 2016 | 24.94 | 25.55 | 24.94 | 25.41 | 10,220 | +0.49(+1.97%) |
Apr 26, 2016 | 23.61 | 25.05 | 23.24 | 24.92 | 34,020 | +0.88(+3.66%) |
Apr 25, 2016 | 24.39 | 24.94 | 23.91 | 24.04 | 21,497 | -0.41(-1.66%) |
Apr 22, 2016 | 23.47 | 27.66 | 23.35 | 24.44 | 173,096 | +1.31(+5.66%) |
Apr 21, 2016 | 23.76 | 23.95 | 23.14 | 23.14 | 19,465 | -0.62(-2.61%) |
Apr 20, 2016 | 23.73 | 23.92 | 23.73 | 23.76 | 10,451 | -0.11(-0.47%) |
Apr 19, 2016 | 24.60 | 24.73 | 23.82 | 23.87 | 21,881 | -0.84(-3.42%) |
Apr 18, 2016 | 23.48 | 24.76 | 23.48 | 24.71 | 36,305 | +1.14(+4.82%) |
Apr 15, 2016 | 23.20 | 23.82 | 23.12 | 23.57 | 13,490 | +0.20(+0.85%) |
Apr 14, 2016 | 23.38 | 23.56 | 23.22 | 23.38 | 12,902 | +0.05(+0.22%) |
Apr 13, 2016 | 22.64 | 23.34 | 22.64 | 23.32 | 8,190 | +0.58(+2.54%) |
Apr 12, 2016 | 22.54 | 22.85 | 22.42 | 22.75 | 11,279 | +0.22(+0.96%) |
Apr 11, 2016 | 22.70 | 22.94 | 22.42 | 22.53 | 11,880 | +0.09(+0.42%) |
Apr 08, 2016 | 22.77 | 23.04 | 22.42 | 22.44 | 6,835 | -0.28(-1.25%) |
Apr 07, 2016 | 23.19 | 23.53 | 22.53 | 22.72 | 15,128 | -0.66(-2.84%) |
Apr 06, 2016 | 23.32 | 23.68 | 23.27 | 23.38 | 10,000 | +0.03(+0.11%) |
Apr 05, 2016 | 23.66 | 23.74 | 23.32 | 23.36 | 12,137 | -0.43(-1.81%) |
Apr 04, 2016 | 23.80 | 24.02 | 23.71 | 23.79 | 10,657 | +0.01(+0.04%) |