Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.97 | 26.00 | 24.89 | 25.90 | 1,384,145 | +0.09(+0.35%) |
Jun 29, 2016 | 25.63 | 26.19 | 25.35 | 25.81 | 1,309,899 | +0.43(+1.69%) |
Jun 28, 2016 | 25.36 | 25.84 | 25.04 | 25.38 | 1,407,547 | +0.43(+1.72%) |
Jun 27, 2016 | 25.50 | 25.84 | 24.94 | 24.95 | 3,583,706 | -0.95(-3.67%) |
Jun 24, 2016 | 25.50 | 26.58 | 25.01 | 25.90 | 2,872,510 | -0.88(-3.29%) |
Jun 23, 2016 | 26.04 | 26.84 | 25.94 | 26.78 | 1,183,160 | +0.59(+2.25%) |
Jun 22, 2016 | 25.89 | 26.30 | 25.52 | 26.19 | 1,246,911 | +0.20(+0.77%) |
Jun 21, 2016 | 26.00 | 26.06 | 25.37 | 25.99 | 1,710,716 | -0.27(-1.03%) |
Jun 20, 2016 | 25.98 | 26.30 | 25.53 | 26.26 | 1,117,374 | +0.45(+1.74%) |
Jun 17, 2016 | 25.50 | 25.97 | 25.19 | 25.81 | 593,875 | +0.31(+1.22%) |
Jun 16, 2016 | 25.54 | 25.98 | 24.72 | 25.50 | 1,517,242 | -0.49(-1.89%) |
Jun 15, 2016 | 24.78 | 26.00 | 24.52 | 25.99 | 2,122,841 | +1.47(+6.00%) |
Jun 14, 2016 | 24.09 | 24.59 | 23.84 | 24.52 | 1,047,863 | +0.17(+0.70%) |
Jun 13, 2016 | 23.55 | 24.41 | 23.54 | 24.35 | 1,263,232 | +0.51(+2.14%) |
Jun 10, 2016 | 23.52 | 23.85 | 23.23 | 23.84 | 749,390 | -0.15(-0.63%) |
Jun 09, 2016 | 23.56 | 24.17 | 23.44 | 23.99 | 872,923 | +0.20(+0.84%) |
Jun 08, 2016 | 23.56 | 24.00 | 22.97 | 23.79 | 1,183,273 | +0.33(+1.41%) |
Jun 07, 2016 | 23.44 | 24.35 | 23.31 | 23.46 | 3,263,041 | -0.90(-3.69%) |
Jun 06, 2016 | 24.02 | 24.72 | 23.95 | 24.36 | 269,433 | +0.21(+0.87%) |
Jun 03, 2016 | 24.99 | 24.99 | 24.00 | 24.15 | 393,665 | -0.80(-3.21%) |
Jun 02, 2016 | 23.96 | 25.03 | 23.74 | 24.95 | 728,410 | +1.02(+4.26%) |
Jun 01, 2016 | 22.45 | 23.95 | 22.45 | 23.93 | 506,659 | +1.36(+6.03%) |
May 31, 2016 | 22.85 | 22.87 | 22.30 | 22.57 | 387,304 | -0.21(-0.92%) |
May 27, 2016 | 22.71 | 22.78 | 22.78 | 22.78 | 300,800 | -0.13(-0.57%) |
May 26, 2016 | 22.99 | 23.26 | 22.66 | 22.91 | 292,348 | -0.11(-0.48%) |
May 25, 2016 | 22.56 | 23.24 | 22.25 | 23.02 | 418,773 | +0.20(+0.88%) |
May 24, 2016 | 22.50 | 23.16 | 22.50 | 22.82 | 642,247 | +0.45(+2.01%) |
May 23, 2016 | 22.58 | 22.99 | 22.29 | 22.37 | 567,208 | -0.32(-1.41%) |
May 20, 2016 | 21.74 | 22.75 | 21.55 | 22.69 | 427,308 | +0.89(+4.08%) |
May 19, 2016 | 21.91 | 22.00 | 21.51 | 21.80 | 800,092 | -0.32(-1.45%) |
May 18, 2016 | 21.57 | 22.26 | 21.50 | 22.12 | 343,624 | +0.39(+1.79%) |
May 17, 2016 | 21.91 | 22.23 | 21.53 | 21.73 | 186,938 | -0.30(-1.36%) |
May 16, 2016 | 21.75 | 22.92 | 21.75 | 22.03 | 251,670 | +0.10(+0.46%) |
May 13, 2016 | 21.47 | 22.31 | 21.47 | 21.93 | 275,405 | +0.35(+1.62%) |
May 12, 2016 | 21.95 | 22.13 | 21.26 | 21.58 | 324,290 | -0.43(-1.95%) |
May 11, 2016 | 21.64 | 22.35 | 21.10 | 22.01 | 887,592 | +0.20(+0.92%) |
May 10, 2016 | 21.05 | 22.00 | 20.51 | 21.81 | 657,202 | +0.72(+3.41%) |
May 09, 2016 | 21.90 | 22.60 | 20.90 | 21.09 | 519,305 | -0.74(-3.39%) |
May 06, 2016 | 22.81 | 23.42 | 21.10 | 21.83 | 1,140,248 | -1.19(-5.17%) |
May 05, 2016 | 23.38 | 23.38 | 22.50 | 23.02 | 578,972 | -0.26(-1.12%) |
May 04, 2016 | 23.61 | 23.88 | 22.78 | 23.28 | 258,165 | -0.50(-2.10%) |
May 03, 2016 | 23.93 | 23.99 | 23.05 | 23.78 | 317,204 | -0.39(-1.61%) |
May 02, 2016 | 23.35 | 24.21 | 23.31 | 24.17 | 190,768 | +1.00(+4.32%) |
Apr 29, 2016 | 23.15 | 23.45 | 22.55 | 23.17 | 241,211 | -0.02(-0.09%) |
Apr 28, 2016 | 23.69 | 23.92 | 23.07 | 23.19 | 338,002 | -0.47(-1.99%) |
Apr 27, 2016 | 24.06 | 24.42 | 23.48 | 23.66 | 615,262 | -0.44(-1.83%) |
Apr 26, 2016 | 24.04 | 24.28 | 23.85 | 24.10 | 292,836 | +0.19(+0.79%) |
Apr 25, 2016 | 23.62 | 24.36 | 23.62 | 23.91 | 335,995 | +0.09(+0.38%) |
Apr 22, 2016 | 24.30 | 24.45 | 23.69 | 23.82 | 359,115 | -0.48(-1.98%) |
Apr 21, 2016 | 23.65 | 24.58 | 23.65 | 24.30 | 559,113 | +0.69(+2.92%) |
Apr 20, 2016 | 23.42 | 24.00 | 23.02 | 23.61 | 385,960 | +0.21(+0.90%) |
Apr 19, 2016 | 23.41 | 23.56 | 23.14 | 23.40 | 323,779 | +0.10(+0.43%) |
Apr 18, 2016 | 22.68 | 23.38 | 22.51 | 23.30 | 343,520 | +0.69(+3.05%) |
Apr 15, 2016 | 22.90 | 23.19 | 22.50 | 22.61 | 219,588 | -0.33(-1.44%) |
Apr 14, 2016 | 23.57 | 23.68 | 22.90 | 22.94 | 378,174 | -0.63(-2.67%) |
Apr 13, 2016 | 23.27 | 23.63 | 23.24 | 23.57 | 378,752 | +0.46(+1.99%) |
Apr 12, 2016 | 23.30 | 23.44 | 22.95 | 23.11 | 372,209 | -0.12(-0.52%) |
Apr 11, 2016 | 23.39 | 23.51 | 23.10 | 23.23 | 251,567 | -0.01(-0.04%) |
Apr 08, 2016 | 23.25 | 23.62 | 23.07 | 23.24 | 258,554 | +0.18(+0.78%) |
Apr 07, 2016 | 23.19 | 23.59 | 22.84 | 23.06 | 305,245 | -0.49(-2.08%) |
Apr 06, 2016 | 23.44 | 23.77 | 23.20 | 23.55 | 269,296 | +0.07(+0.30%) |
Apr 05, 2016 | 23.86 | 24.00 | 22.76 | 23.48 | 407,897 | -0.62(-2.57%) |
Apr 04, 2016 | 23.77 | 24.15 | 23.35 | 24.10 | 443,919 | +0.41(+1.73%) |