Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.70 | 27.36 | 25.96 | 27.36 | 532,497 | +0.73(+2.74%) |
Jun 29, 2016 | 25.12 | 27.13 | 24.86 | 26.63 | 672,262 | +1.71(+6.86%) |
Jun 28, 2016 | 23.86 | 24.96 | 23.64 | 24.92 | 485,410 | +1.46(+6.22%) |
Jun 27, 2016 | 23.37 | 23.86 | 23.31 | 23.46 | 400,411 | -0.21(-0.89%) |
Jun 24, 2016 | 22.76 | 23.88 | 22.45 | 23.67 | 533,845 | -0.17(-0.71%) |
Jun 23, 2016 | 23.51 | 23.85 | 23.26 | 23.84 | 227,768 | +0.59(+2.54%) |
Jun 22, 2016 | 22.50 | 23.79 | 22.46 | 23.25 | 282,634 | +0.73(+3.24%) |
Jun 21, 2016 | 22.59 | 22.59 | 21.95 | 22.52 | 267,209 | +0.05(+0.22%) |
Jun 20, 2016 | 21.45 | 22.98 | 21.45 | 22.47 | 430,752 | +1.31(+6.19%) |
Jun 17, 2016 | 22.39 | 22.42 | 21.11 | 21.16 | 566,249 | -1.28(-5.70%) |
Jun 16, 2016 | 22.19 | 22.46 | 21.71 | 22.44 | 249,254 | +0.09(+0.40%) |
Jun 15, 2016 | 22.23 | 22.55 | 22.02 | 22.35 | 289,131 | +0.26(+1.18%) |
Jun 14, 2016 | 22.49 | 22.66 | 21.79 | 22.09 | 267,261 | -0.41(-1.82%) |
Jun 13, 2016 | 23.12 | 23.12 | 22.41 | 22.50 | 242,743 | -0.76(-3.27%) |
Jun 10, 2016 | 23.46 | 23.85 | 23.00 | 23.26 | 223,805 | -0.49(-2.06%) |
Jun 09, 2016 | 24.58 | 24.91 | 23.67 | 23.75 | 292,996 | -1.00(-4.04%) |
Jun 08, 2016 | 24.62 | 24.89 | 24.05 | 24.75 | 168,014 | +0.21(+0.86%) |
Jun 07, 2016 | 25.00 | 25.00 | 24.28 | 24.54 | 257,247 | -0.57(-2.27%) |
Jun 06, 2016 | 24.76 | 25.30 | 24.36 | 25.11 | 403,129 | +0.29(+1.17%) |
Jun 03, 2016 | 25.00 | 25.45 | 24.26 | 24.82 | 211,379 | -0.24(-0.96%) |
Jun 02, 2016 | 24.07 | 25.06 | 24.07 | 25.06 | 210,964 | +0.90(+3.73%) |
Jun 01, 2016 | 23.94 | 24.31 | 23.68 | 24.16 | 270,568 | +0.20(+0.83%) |
May 31, 2016 | 24.43 | 24.68 | 23.69 | 23.96 | 280,777 | -0.28(-1.16%) |
May 27, 2016 | 23.61 | 24.24 | 24.24 | 24.24 | 141,400 | +0.57(+2.41%) |
May 26, 2016 | 24.55 | 24.55 | 23.66 | 23.67 | 180,304 | -0.94(-3.82%) |
May 25, 2016 | 24.21 | 24.80 | 24.12 | 24.61 | 534,224 | +0.49(+2.03%) |
May 24, 2016 | 23.63 | 24.37 | 23.49 | 24.12 | 362,415 | +0.62(+2.64%) |
May 23, 2016 | 24.39 | 24.73 | 23.31 | 23.50 | 465,510 | -0.89(-3.63%) |
May 20, 2016 | 24.07 | 24.45 | 23.82 | 24.39 | 477,993 | +0.44(+1.82%) |
May 19, 2016 | 24.77 | 24.77 | 23.31 | 23.95 | 1,189,868 | -2.23(-8.52%) |
May 18, 2016 | 25.29 | 26.36 | 25.10 | 26.18 | 244,136 | +0.82(+3.23%) |
May 17, 2016 | 26.14 | 26.45 | 25.23 | 25.36 | 235,559 | -0.97(-3.68%) |
May 16, 2016 | 26.00 | 26.52 | 26.00 | 26.33 | 316,609 | +0.14(+0.53%) |
May 13, 2016 | 26.31 | 26.70 | 26.03 | 26.19 | 208,640 | -0.12(-0.46%) |
May 12, 2016 | 26.22 | 26.54 | 25.46 | 26.31 | 191,394 | +0.19(+0.73%) |
May 11, 2016 | 26.84 | 27.09 | 26.06 | 26.12 | 278,425 | -0.74(-2.76%) |
May 10, 2016 | 27.20 | 27.38 | 26.29 | 26.86 | 234,924 | -0.09(-0.33%) |
May 09, 2016 | 26.18 | 27.46 | 26.18 | 26.95 | 246,273 | +0.70(+2.67%) |
May 06, 2016 | 25.91 | 26.65 | 25.43 | 26.25 | 277,505 | +0.33(+1.27%) |
May 05, 2016 | 26.25 | 26.76 | 24.70 | 25.92 | 424,214 | +0.21(+0.82%) |
May 04, 2016 | 26.65 | 27.29 | 25.64 | 25.71 | 314,709 | -1.03(-3.85%) |
May 03, 2016 | 27.07 | 27.67 | 26.63 | 26.74 | 151,439 | -0.64(-2.34%) |
May 02, 2016 | 26.64 | 27.47 | 26.39 | 27.38 | 216,027 | +0.74(+2.78%) |
Apr 29, 2016 | 26.74 | 27.08 | 26.21 | 26.64 | 163,782 | -0.33(-1.22%) |
Apr 28, 2016 | 26.81 | 27.77 | 26.33 | 26.97 | 220,234 | -0.02(-0.07%) |
Apr 27, 2016 | 26.88 | 27.27 | 26.10 | 26.99 | 128,078 | -0.01(-0.04%) |
Apr 26, 2016 | 27.30 | 27.31 | 26.01 | 27.00 | 211,353 | -0.18(-0.66%) |
Apr 25, 2016 | 27.95 | 28.24 | 27.04 | 27.18 | 199,678 | -0.81(-2.89%) |
Apr 22, 2016 | 27.79 | 28.18 | 27.30 | 27.99 | 211,038 | +0.16(+0.57%) |
Apr 21, 2016 | 27.23 | 28.12 | 27.16 | 27.83 | 185,941 | +0.57(+2.09%) |
Apr 20, 2016 | 27.37 | 27.98 | 27.01 | 27.26 | 174,821 | -0.01(-0.04%) |
Apr 19, 2016 | 28.16 | 28.19 | 26.95 | 27.27 | 172,339 | -0.95(-3.37%) |
Apr 18, 2016 | 27.76 | 28.32 | 27.67 | 28.22 | 173,748 | +0.21(+0.75%) |
Apr 15, 2016 | 28.27 | 28.78 | 27.75 | 28.01 | 142,357 | -0.43(-1.51%) |
Apr 14, 2016 | 28.72 | 28.97 | 28.20 | 28.44 | 206,886 | -0.40(-1.39%) |
Apr 13, 2016 | 27.71 | 28.92 | 27.36 | 28.84 | 266,714 | +1.42(+5.18%) |
Apr 12, 2016 | 27.11 | 27.95 | 27.03 | 27.42 | 287,642 | +0.22(+0.81%) |
Apr 11, 2016 | 27.75 | 28.11 | 27.11 | 27.20 | 228,968 | -0.50(-1.81%) |
Apr 08, 2016 | 27.51 | 27.78 | 26.92 | 27.70 | 256,560 | +0.48(+1.76%) |
Apr 07, 2016 | 28.35 | 28.83 | 26.93 | 27.22 | 319,240 | -1.41(-4.92%) |
Apr 06, 2016 | 26.99 | 28.72 | 26.99 | 28.63 | 373,681 | +1.60(+5.92%) |
Apr 05, 2016 | 26.71 | 27.43 | 26.28 | 27.03 | 276,901 | +0.14(+0.52%) |
Apr 04, 2016 | 27.26 | 27.57 | 26.81 | 26.89 | 225,183 | -0.03(-0.11%) |