Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.09 | 24.12 | 22.80 | 23.01 | 758,175 | -1.32(-5.41%) |
Jun 29, 2016 | 24.09 | 24.63 | 23.97 | 24.33 | 103,870 | +0.66(+2.78%) |
Jun 28, 2016 | 23.70 | 24.12 | 23.34 | 23.67 | 108,732 | +0.54(+2.33%) |
Jun 27, 2016 | 24.33 | 24.36 | 23.01 | 23.13 | 224,674 | -1.71(-6.87%) |
Jun 24, 2016 | 24.54 | 25.44 | 24.03 | 24.84 | 368,063 | -1.11(-4.27%) |
Jun 23, 2016 | 25.47 | 26.28 | 25.23 | 25.95 | 771,644 | +0.87(+3.46%) |
Jun 22, 2016 | 25.32 | 25.62 | 24.63 | 25.08 | 218,528 | -0.21(-0.83%) |
Jun 21, 2016 | 24.99 | 25.68 | 24.78 | 25.29 | 246,773 | +0.36(+1.44%) |
Jun 20, 2016 | 25.92 | 26.52 | 24.90 | 24.93 | 194,152 | -0.75(-2.91%) |
Jun 17, 2016 | 24.96 | 26.13 | 24.87 | 25.68 | 372,167 | +0.81(+3.25%) |
Jun 16, 2016 | 25.20 | 25.51 | 24.57 | 24.87 | 162,821 | -0.84(-3.26%) |
Jun 15, 2016 | 23.43 | 25.98 | 23.30 | 25.71 | 274,296 | +2.21(+9.43%) |
Jun 14, 2016 | 24.12 | 24.15 | 23.10 | 23.49 | 252,782 | -0.69(-2.85%) |
Jun 13, 2016 | 24.60 | 25.11 | 24.18 | 24.18 | 136,176 | -0.72(-2.88%) |
Jun 10, 2016 | 24.57 | 25.95 | 24.20 | 24.90 | 201,560 | -0.09(-0.36%) |
Jun 09, 2016 | 24.33 | 25.44 | 24.03 | 24.99 | 279,945 | +0.48(+1.95%) |
Jun 08, 2016 | 26.07 | 26.07 | 24.21 | 24.51 | 474,688 | -1.47(-5.65%) |
Jun 07, 2016 | 24.72 | 26.25 | 24.33 | 25.98 | 225,892 | +1.20(+4.83%) |
Jun 06, 2016 | 24.09 | 24.96 | 24.03 | 24.78 | 187,100 | +0.51(+2.10%) |
Jun 03, 2016 | 23.85 | 24.63 | 23.37 | 24.27 | 201,887 | +0.36(+1.50%) |
Jun 02, 2016 | 23.04 | 24.12 | 22.80 | 23.91 | 172,350 | +0.72(+3.10%) |
Jun 01, 2016 | 21.88 | 23.25 | 21.55 | 23.19 | 294,779 | +1.26(+5.73%) |
May 31, 2016 | 22.12 | 22.42 | 21.70 | 21.94 | 177,056 | -0.15(-0.68%) |
May 27, 2016 | 21.10 | 22.09 | 22.09 | 22.09 | 170,914 | +1.02(+4.83%) |
May 26, 2016 | 21.25 | 21.52 | 20.80 | 21.07 | 104,103 | -0.09(-0.42%) |
May 25, 2016 | 21.07 | 21.32 | 20.89 | 21.16 | 134,874 | +0.18(+0.86%) |
May 24, 2016 | 20.92 | 21.10 | 20.69 | 20.98 | 118,182 | +0.27(+1.30%) |
May 23, 2016 | 20.53 | 20.87 | 20.26 | 20.71 | 104,190 | +0.21(+1.02%) |
May 20, 2016 | 20.41 | 20.71 | 20.05 | 20.50 | 143,346 | +0.42(+2.09%) |
May 19, 2016 | 20.41 | 20.60 | 19.93 | 20.08 | 193,042 | -0.48(-2.33%) |
May 18, 2016 | 21.61 | 21.85 | 20.50 | 20.56 | 214,814 | -1.26(-5.76%) |
May 17, 2016 | 22.30 | 22.54 | 21.57 | 21.82 | 324,878 | -0.54(-2.41%) |
May 16, 2016 | 21.07 | 22.48 | 20.65 | 22.36 | 380,584 | +1.59(+7.64%) |
May 13, 2016 | 21.31 | 21.91 | 20.65 | 20.77 | 335,584 | -0.60(-2.80%) |
May 12, 2016 | 21.49 | 21.79 | 20.50 | 21.37 | 299,820 | -0.06(-0.28%) |
May 11, 2016 | 21.61 | 21.67 | 20.89 | 21.43 | 130,425 | -0.06(-0.28%) |
May 10, 2016 | 21.07 | 21.73 | 20.17 | 21.49 | 338,447 | +0.84(+4.06%) |
May 09, 2016 | 20.32 | 20.69 | 19.45 | 20.65 | 241,308 | +0.39(+1.92%) |
May 06, 2016 | 19.84 | 20.65 | 19.63 | 20.26 | 325,636 | +0.09(+0.45%) |
May 05, 2016 | 20.47 | 20.59 | 19.81 | 20.17 | 167,295 | -0.03(-0.15%) |
May 04, 2016 | 20.32 | 20.80 | 20.11 | 20.20 | 176,494 | -0.36(-1.75%) |
May 03, 2016 | 21.04 | 21.19 | 20.35 | 20.56 | 155,064 | -0.66(-3.10%) |
May 02, 2016 | 20.65 | 21.28 | 20.17 | 21.22 | 289,251 | +0.78(+3.81%) |
Apr 29, 2016 | 21.07 | 21.25 | 19.99 | 20.44 | 178,559 | -0.75(-3.53%) |
Apr 28, 2016 | 21.43 | 22.03 | 21.16 | 21.19 | 132,099 | -0.36(-1.67%) |
Apr 27, 2016 | 21.91 | 22.12 | 20.72 | 21.55 | 161,219 | -0.24(-1.10%) |
Apr 26, 2016 | 21.40 | 21.79 | 20.95 | 21.79 | 155,369 | +0.58(+2.75%) |
Apr 25, 2016 | 21.88 | 22.27 | 20.98 | 21.20 | 140,853 | -0.85(-3.87%) |
Apr 22, 2016 | 22.45 | 22.66 | 21.52 | 22.06 | 76,506 | -0.30(-1.34%) |
Apr 21, 2016 | 22.03 | 22.60 | 21.76 | 22.36 | 182,205 | +0.09(+0.40%) |
Apr 20, 2016 | 22.57 | 23.06 | 22.03 | 22.27 | 164,750 | -0.24(-1.06%) |
Apr 19, 2016 | 22.06 | 22.60 | 21.97 | 22.51 | 248,165 | +0.57(+2.59%) |
Apr 18, 2016 | 21.46 | 22.09 | 21.37 | 21.94 | 215,654 | +0.24(+1.10%) |
Apr 15, 2016 | 21.34 | 21.94 | 21.19 | 21.70 | 192,994 | +0.24(+1.12%) |
Apr 14, 2016 | 21.19 | 22.18 | 21.13 | 21.46 | 236,195 | +0.45(+2.14%) |
Apr 13, 2016 | 20.65 | 21.07 | 20.26 | 21.01 | 328,840 | +0.51(+2.48%) |
Apr 12, 2016 | 20.41 | 20.59 | 19.03 | 20.50 | 351,955 | +0.21(+1.03%) |
Apr 11, 2016 | 20.29 | 20.50 | 19.69 | 20.29 | 182,349 | +0.00(+0.00%) |
Apr 08, 2016 | 19.84 | 21.37 | 19.72 | 20.29 | 479,175 | +0.63(+3.20%) |
Apr 07, 2016 | 18.91 | 19.75 | 18.91 | 19.66 | 438,929 | +0.60(+3.14%) |
Apr 06, 2016 | 18.88 | 19.12 | 18.67 | 19.06 | 160,125 | +0.21(+1.11%) |
Apr 05, 2016 | 18.97 | 19.48 | 18.76 | 18.85 | 206,557 | -0.30(-1.56%) |
Apr 04, 2016 | 19.75 | 19.77 | 18.73 | 19.15 | 496,060 | -0.57(-2.88%) |