Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.17 | 26.53 | 24.79 | 26.46 | 114,441 | +1.57(+6.30%) |
Jun 29, 2016 | 24.44 | 25.04 | 24.36 | 24.89 | 60,165 | +0.87(+3.60%) |
Jun 28, 2016 | 24.38 | 24.80 | 23.78 | 24.03 | 73,528 | -0.02(-0.10%) |
Jun 27, 2016 | 24.54 | 25.16 | 23.97 | 24.05 | 144,433 | -0.64(-2.57%) |
Jun 24, 2016 | 24.27 | 24.86 | 24.23 | 24.69 | 205,937 | -0.68(-2.67%) |
Jun 23, 2016 | 25.12 | 25.66 | 24.91 | 25.36 | 85,529 | +0.55(+2.23%) |
Jun 22, 2016 | 26.09 | 26.52 | 23.83 | 24.81 | 102,303 | -1.20(-4.63%) |
Jun 21, 2016 | 26.38 | 26.38 | 25.55 | 26.02 | 56,970 | -0.42(-1.59%) |
Jun 20, 2016 | 26.08 | 26.90 | 25.77 | 26.44 | 91,884 | +0.64(+2.46%) |
Jun 17, 2016 | 25.58 | 26.51 | 25.52 | 25.80 | 321,937 | +0.31(+1.20%) |
Jun 16, 2016 | 24.50 | 25.63 | 24.00 | 25.50 | 102,766 | +0.89(+3.62%) |
Jun 15, 2016 | 24.12 | 25.45 | 24.12 | 24.60 | 89,828 | +0.66(+2.76%) |
Jun 14, 2016 | 24.28 | 24.73 | 23.69 | 23.94 | 58,681 | -0.45(-1.86%) |
Jun 13, 2016 | 24.74 | 25.31 | 24.23 | 24.40 | 64,707 | -0.49(-1.96%) |
Jun 10, 2016 | 25.13 | 25.17 | 24.61 | 24.89 | 61,695 | -0.51(-2.01%) |
Jun 09, 2016 | 26.37 | 26.37 | 24.86 | 25.40 | 75,664 | -1.14(-4.29%) |
Jun 08, 2016 | 26.06 | 26.91 | 26.01 | 26.53 | 101,382 | +0.72(+2.78%) |
Jun 07, 2016 | 25.36 | 26.71 | 25.02 | 25.82 | 112,049 | +0.38(+1.49%) |
Jun 06, 2016 | 25.20 | 25.69 | 24.98 | 25.44 | 77,864 | +0.30(+1.18%) |
Jun 03, 2016 | 24.04 | 25.20 | 24.04 | 25.14 | 122,840 | +1.28(+5.36%) |
Jun 02, 2016 | 23.81 | 23.89 | 23.33 | 23.86 | 70,179 | -0.07(-0.28%) |
Jun 01, 2016 | 23.65 | 24.09 | 22.92 | 23.93 | 93,499 | +0.16(+0.66%) |
May 31, 2016 | 23.68 | 24.25 | 23.58 | 23.77 | 113,270 | +0.07(+0.28%) |
May 27, 2016 | 24.34 | 23.71 | 23.71 | 23.71 | 90,927 | -0.56(-2.31%) |
May 26, 2016 | 24.18 | 24.53 | 23.82 | 24.27 | 141,840 | +0.35(+1.47%) |
May 25, 2016 | 22.96 | 24.75 | 22.59 | 23.91 | 167,508 | +1.20(+5.30%) |
May 24, 2016 | 22.78 | 23.40 | 22.46 | 22.71 | 126,560 | +0.07(+0.33%) |
May 23, 2016 | 21.54 | 22.96 | 21.38 | 22.64 | 119,631 | +1.31(+6.14%) |
May 20, 2016 | 21.61 | 21.78 | 21.16 | 21.33 | 88,110 | -0.11(-0.50%) |
May 19, 2016 | 21.49 | 21.86 | 21.23 | 21.43 | 109,705 | +0.06(+0.27%) |
May 18, 2016 | 22.60 | 23.23 | 20.97 | 21.38 | 167,411 | -1.50(-6.55%) |
May 17, 2016 | 23.12 | 23.74 | 22.43 | 22.87 | 144,692 | -0.21(-0.92%) |
May 16, 2016 | 23.75 | 24.58 | 23.09 | 23.09 | 91,924 | -0.52(-2.19%) |
May 13, 2016 | 23.63 | 24.55 | 23.19 | 23.60 | 114,128 | -0.24(-1.00%) |
May 12, 2016 | 25.04 | 25.21 | 23.71 | 23.84 | 97,308 | -0.97(-3.89%) |
May 11, 2016 | 24.98 | 25.43 | 24.45 | 24.81 | 81,609 | -0.19(-0.75%) |
May 10, 2016 | 24.95 | 25.50 | 24.56 | 25.00 | 112,423 | +0.43(+1.73%) |
May 09, 2016 | 27.71 | 27.71 | 24.54 | 24.57 | 201,857 | -3.42(-12.23%) |
May 06, 2016 | 28.12 | 29.53 | 26.49 | 27.99 | 139,096 | -0.95(-3.28%) |
May 05, 2016 | 29.93 | 30.22 | 28.83 | 28.94 | 162,706 | -0.84(-2.83%) |
May 04, 2016 | 29.95 | 30.69 | 29.25 | 29.78 | 111,997 | -0.34(-1.11%) |
May 03, 2016 | 30.74 | 31.36 | 29.60 | 30.12 | 123,916 | -0.90(-2.90%) |
May 02, 2016 | 30.80 | 31.41 | 30.49 | 31.02 | 78,891 | +0.29(+0.96%) |
Apr 29, 2016 | 30.63 | 31.86 | 30.49 | 30.73 | 73,136 | +0.14(+0.45%) |
Apr 28, 2016 | 30.81 | 31.90 | 30.46 | 30.59 | 66,344 | -0.43(-1.37%) |
Apr 27, 2016 | 30.18 | 31.08 | 29.47 | 31.01 | 199,578 | +0.94(+3.13%) |
Apr 26, 2016 | 30.31 | 30.40 | 29.80 | 30.07 | 101,385 | -0.21(-0.70%) |
Apr 25, 2016 | 31.02 | 31.12 | 29.87 | 30.28 | 91,087 | -1.06(-3.40%) |
Apr 22, 2016 | 31.63 | 32.76 | 31.05 | 31.35 | 100,061 | -0.25(-0.80%) |
Apr 21, 2016 | 31.69 | 31.97 | 31.10 | 31.60 | 93,304 | +0.09(+0.29%) |
Apr 20, 2016 | 32.37 | 32.51 | 31.44 | 31.51 | 80,454 | -0.91(-2.80%) |
Apr 19, 2016 | 31.80 | 33.08 | 31.40 | 32.42 | 73,122 | +0.93(+2.94%) |
Apr 18, 2016 | 31.35 | 32.16 | 31.29 | 31.50 | 105,245 | -0.27(-0.85%) |
Apr 15, 2016 | 31.06 | 31.97 | 30.66 | 31.77 | 89,028 | +0.56(+1.78%) |
Apr 14, 2016 | 30.89 | 31.24 | 30.42 | 31.21 | 64,443 | +0.44(+1.44%) |
Apr 13, 2016 | 30.44 | 31.26 | 30.44 | 30.77 | 121,186 | +0.61(+2.01%) |
Apr 12, 2016 | 30.03 | 30.42 | 29.65 | 30.16 | 64,692 | +0.20(+0.68%) |
Apr 11, 2016 | 29.81 | 30.68 | 29.81 | 29.96 | 75,029 | +0.38(+1.30%) |
Apr 08, 2016 | 28.66 | 29.97 | 28.66 | 29.57 | 89,657 | +1.28(+4.51%) |
Apr 07, 2016 | 28.32 | 28.83 | 27.80 | 28.29 | 225,313 | -0.24(-0.83%) |
Apr 06, 2016 | 28.58 | 28.91 | 28.35 | 28.53 | 131,108 | -0.04(-0.14%) |
Apr 05, 2016 | 28.58 | 28.94 | 28.16 | 28.57 | 163,686 | -0.38(-1.30%) |
Apr 04, 2016 | 29.97 | 29.97 | 28.64 | 28.95 | 164,609 | -1.03(-3.44%) |