Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.93 | 26.51 | 25.93 | 26.51 | 263,456 | +0.56(+2.18%) |
Jun 29, 2016 | 25.43 | 25.95 | 25.36 | 25.95 | 176,719 | +0.76(+3.02%) |
Jun 28, 2016 | 25.24 | 25.37 | 25.03 | 25.18 | 230,188 | +0.27(+1.10%) |
Jun 27, 2016 | 24.89 | 25.00 | 24.72 | 24.91 | 275,304 | -0.35(-1.37%) |
Jun 24, 2016 | 25.37 | 25.66 | 25.10 | 25.25 | 327,025 | -1.11(-4.22%) |
Jun 23, 2016 | 25.99 | 26.40 | 25.99 | 26.37 | 157,721 | +0.67(+2.63%) |
Jun 22, 2016 | 25.62 | 25.84 | 25.62 | 25.69 | 151,441 | +0.05(+0.21%) |
Jun 21, 2016 | 25.86 | 25.90 | 25.63 | 25.64 | 133,505 | -0.23(-0.88%) |
Jun 20, 2016 | 25.71 | 26.06 | 25.71 | 25.87 | 162,576 | +0.51(+2.01%) |
Jun 17, 2016 | 25.80 | 25.80 | 25.11 | 25.36 | 463,579 | -0.38(-1.46%) |
Jun 16, 2016 | 25.40 | 25.76 | 25.17 | 25.73 | 156,185 | +0.14(+0.55%) |
Jun 15, 2016 | 25.51 | 25.78 | 25.39 | 25.59 | 210,814 | +0.10(+0.40%) |
Jun 14, 2016 | 25.73 | 25.87 | 25.46 | 25.49 | 158,170 | -0.31(-1.22%) |
Jun 13, 2016 | 26.08 | 26.33 | 25.74 | 25.80 | 122,800 | -0.40(-1.53%) |
Jun 10, 2016 | 26.20 | 26.42 | 26.08 | 26.20 | 140,186 | -0.30(-1.12%) |
Jun 09, 2016 | 26.64 | 26.68 | 26.27 | 26.50 | 179,449 | -0.28(-1.04%) |
Jun 08, 2016 | 26.55 | 26.91 | 26.41 | 26.78 | 147,184 | +0.17(+0.64%) |
Jun 07, 2016 | 26.43 | 26.67 | 26.26 | 26.61 | 315,028 | +0.25(+0.95%) |
Jun 06, 2016 | 26.34 | 26.65 | 26.28 | 26.36 | 178,157 | +0.01(+0.03%) |
Jun 03, 2016 | 26.71 | 26.87 | 26.21 | 26.35 | 171,039 | -0.51(-1.91%) |
Jun 02, 2016 | 26.70 | 26.88 | 26.59 | 26.87 | 213,428 | +0.05(+0.20%) |
Jun 01, 2016 | 26.48 | 26.84 | 26.25 | 26.81 | 211,465 | +0.30(+1.12%) |
May 31, 2016 | 26.24 | 26.56 | 26.16 | 26.52 | 243,757 | +0.30(+1.16%) |
May 27, 2016 | 26.09 | 26.21 | 26.21 | 26.21 | 242,388 | +0.05(+0.21%) |
May 26, 2016 | 26.10 | 26.27 | 26.10 | 26.16 | 166,985 | +0.06(+0.24%) |
May 25, 2016 | 26.10 | 26.31 | 25.96 | 26.10 | 227,810 | +0.05(+0.18%) |
May 24, 2016 | 25.71 | 26.10 | 25.71 | 26.05 | 198,020 | +0.40(+1.55%) |
May 23, 2016 | 25.77 | 25.80 | 25.59 | 25.65 | 122,607 | -0.12(-0.45%) |
May 20, 2016 | 25.64 | 25.92 | 25.57 | 25.77 | 226,868 | +0.28(+1.10%) |
May 19, 2016 | 25.57 | 25.94 | 25.36 | 25.49 | 211,686 | -0.25(-0.97%) |
May 18, 2016 | 25.35 | 25.81 | 25.31 | 25.74 | 237,527 | +0.39(+1.54%) |
May 17, 2016 | 25.75 | 25.92 | 25.23 | 25.35 | 219,736 | -0.46(-1.78%) |
May 16, 2016 | 25.77 | 25.94 | 25.63 | 25.81 | 206,830 | +0.04(+0.15%) |
May 13, 2016 | 25.60 | 25.89 | 25.56 | 25.77 | 373,734 | +0.02(+0.06%) |
May 12, 2016 | 25.81 | 25.87 | 25.50 | 25.75 | 198,470 | +0.07(+0.27%) |
May 11, 2016 | 25.69 | 25.99 | 25.64 | 25.68 | 131,276 | -0.15(-0.57%) |
May 10, 2016 | 25.69 | 25.93 | 25.66 | 25.83 | 123,661 | +0.22(+0.85%) |
May 09, 2016 | 25.69 | 25.95 | 25.45 | 25.61 | 134,993 | -0.08(-0.30%) |
May 06, 2016 | 25.48 | 25.69 | 25.29 | 25.69 | 230,749 | +0.21(+0.82%) |
May 05, 2016 | 25.64 | 26.11 | 25.25 | 25.48 | 174,628 | -0.09(-0.34%) |
May 04, 2016 | 25.81 | 26.13 | 25.53 | 25.57 | 233,334 | -0.40(-1.56%) |
May 03, 2016 | 24.83 | 26.06 | 24.83 | 25.97 | 384,044 | +1.52(+6.21%) |
May 02, 2016 | 24.33 | 24.62 | 24.32 | 24.45 | 174,357 | +0.24(+1.00%) |
Apr 29, 2016 | 24.25 | 24.35 | 24.03 | 24.21 | 102,713 | -0.09(-0.38%) |
Apr 28, 2016 | 24.55 | 24.70 | 24.26 | 24.30 | 95,198 | -0.44(-1.76%) |
Apr 27, 2016 | 24.79 | 25.07 | 24.63 | 24.74 | 89,090 | -0.09(-0.35%) |
Apr 26, 2016 | 24.55 | 24.90 | 24.45 | 24.83 | 144,537 | +0.28(+1.14%) |
Apr 25, 2016 | 24.51 | 24.55 | 24.21 | 24.55 | 147,563 | +0.00(+0.00%) |
Apr 22, 2016 | 24.52 | 24.74 | 24.48 | 24.55 | 232,489 | +0.11(+0.45%) |
Apr 21, 2016 | 24.86 | 24.90 | 24.41 | 24.44 | 104,694 | -0.48(-1.94%) |
Apr 20, 2016 | 24.54 | 24.97 | 24.54 | 24.92 | 128,240 | +0.34(+1.39%) |
Apr 19, 2016 | 24.70 | 24.83 | 24.53 | 24.58 | 140,590 | +0.05(+0.19%) |
Apr 18, 2016 | 24.52 | 24.54 | 24.34 | 24.53 | 132,037 | -0.05(-0.22%) |
Apr 15, 2016 | 24.27 | 24.66 | 24.27 | 24.59 | 182,647 | +0.18(+0.73%) |
Apr 14, 2016 | 24.09 | 24.47 | 24.09 | 24.41 | 258,891 | +0.30(+1.23%) |
Apr 13, 2016 | 24.03 | 24.38 | 24.03 | 24.11 | 471,063 | +0.19(+0.81%) |
Apr 12, 2016 | 23.64 | 24.02 | 23.55 | 23.92 | 241,672 | +0.28(+1.19%) |
Apr 11, 2016 | 24.11 | 24.35 | 23.59 | 23.64 | 307,501 | -0.33(-1.40%) |
Apr 08, 2016 | 24.10 | 24.22 | 23.82 | 23.97 | 122,332 | +0.11(+0.46%) |
Apr 07, 2016 | 23.80 | 24.07 | 23.70 | 23.86 | 207,346 | -0.13(-0.55%) |
Apr 06, 2016 | 23.96 | 24.06 | 23.74 | 23.99 | 140,172 | +0.07(+0.29%) |
Apr 05, 2016 | 24.05 | 24.30 | 23.92 | 23.92 | 132,220 | -0.34(-1.41%) |
Apr 04, 2016 | 24.73 | 24.85 | 24.27 | 24.27 | 212,941 | -0.43(-1.73%) |