Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 30.57 | 30.83 | 29.75 | 30.22 | 274,350 | +0.08(+0.26%) |
Jun 29, 2016 | 29.31 | 30.27 | 28.86 | 30.14 | 176,984 | +1.48(+5.18%) |
Jun 28, 2016 | 27.32 | 29.20 | 27.29 | 28.65 | 213,933 | +2.01(+7.53%) |
Jun 27, 2016 | 27.65 | 27.78 | 26.31 | 26.65 | 151,852 | -1.40(-4.98%) |
Jun 24, 2016 | 28.46 | 28.93 | 27.80 | 28.04 | 279,782 | -1.97(-6.55%) |
Jun 23, 2016 | 30.05 | 30.45 | 29.87 | 30.01 | 92,938 | +0.50(+1.70%) |
Jun 22, 2016 | 29.54 | 29.93 | 29.19 | 29.51 | 114,968 | +0.08(+0.27%) |
Jun 21, 2016 | 29.72 | 29.72 | 28.81 | 29.43 | 88,300 | -0.39(-1.32%) |
Jun 20, 2016 | 29.48 | 30.37 | 29.45 | 29.82 | 152,427 | +0.87(+2.99%) |
Jun 17, 2016 | 28.94 | 29.50 | 28.86 | 28.96 | 211,451 | +0.11(+0.37%) |
Jun 16, 2016 | 28.35 | 28.92 | 28.03 | 28.85 | 111,178 | +0.15(+0.51%) |
Jun 15, 2016 | 28.48 | 28.91 | 28.21 | 28.70 | 157,445 | +0.45(+1.60%) |
Jun 14, 2016 | 27.91 | 28.33 | 27.75 | 28.25 | 116,397 | +0.09(+0.31%) |
Jun 13, 2016 | 28.78 | 28.95 | 28.03 | 28.16 | 102,198 | -0.69(-2.39%) |
Jun 10, 2016 | 28.69 | 29.13 | 28.35 | 28.85 | 112,700 | -0.01(-0.03%) |
Jun 09, 2016 | 28.64 | 28.92 | 28.07 | 28.86 | 104,002 | -0.02(-0.07%) |
Jun 08, 2016 | 29.00 | 29.18 | 28.59 | 28.88 | 185,325 | +0.86(+3.05%) |
Jun 07, 2016 | 27.27 | 28.26 | 27.13 | 28.02 | 214,120 | +0.95(+3.52%) |
Jun 06, 2016 | 26.26 | 27.41 | 26.16 | 27.07 | 209,682 | +0.93(+3.57%) |
Jun 03, 2016 | 26.00 | 26.23 | 25.51 | 26.14 | 90,285 | +0.19(+0.72%) |
Jun 02, 2016 | 25.43 | 25.98 | 25.38 | 25.95 | 115,639 | +0.26(+1.00%) |
Jun 01, 2016 | 24.61 | 25.71 | 24.27 | 25.69 | 141,450 | +0.81(+3.24%) |
May 31, 2016 | 24.96 | 25.05 | 24.37 | 24.89 | 146,500 | +0.08(+0.32%) |
May 27, 2016 | 24.88 | 24.81 | 24.81 | 24.81 | 52,271 | -0.01(-0.04%) |
May 26, 2016 | 25.80 | 26.05 | 24.73 | 24.82 | 117,815 | -0.77(-3.00%) |
May 25, 2016 | 24.68 | 25.71 | 24.49 | 25.59 | 120,737 | +1.07(+4.37%) |
May 24, 2016 | 24.17 | 24.83 | 23.95 | 24.51 | 129,755 | +0.53(+2.21%) |
May 23, 2016 | 23.97 | 24.51 | 23.80 | 23.98 | 121,865 | +0.00(+0.00%) |
May 20, 2016 | 23.88 | 24.12 | 23.22 | 23.98 | 141,647 | +0.23(+0.95%) |
May 19, 2016 | 23.61 | 23.91 | 23.34 | 23.76 | 62,075 | -0.21(-0.86%) |
May 18, 2016 | 24.01 | 24.38 | 23.22 | 23.96 | 111,847 | -0.25(-1.02%) |
May 17, 2016 | 24.40 | 25.01 | 23.97 | 24.21 | 118,979 | -0.24(-0.97%) |
May 16, 2016 | 24.69 | 25.11 | 24.29 | 24.45 | 100,036 | -0.02(-0.08%) |
May 13, 2016 | 24.74 | 25.15 | 24.19 | 24.46 | 102,403 | -0.48(-1.93%) |
May 12, 2016 | 25.15 | 25.35 | 24.66 | 24.95 | 139,418 | +0.05(+0.20%) |
May 11, 2016 | 25.10 | 25.38 | 24.82 | 24.90 | 102,446 | -0.08(-0.32%) |
May 10, 2016 | 24.59 | 25.05 | 24.25 | 24.98 | 103,837 | +0.58(+2.38%) |
May 09, 2016 | 25.57 | 25.57 | 24.33 | 24.40 | 178,717 | -1.13(-4.43%) |
May 06, 2016 | 24.56 | 26.42 | 24.51 | 25.53 | 253,162 | +1.73(+7.27%) |
May 05, 2016 | 24.70 | 24.75 | 23.79 | 23.80 | 110,892 | -0.58(-2.38%) |
May 04, 2016 | 24.34 | 24.82 | 24.02 | 24.38 | 248,990 | -0.17(-0.68%) |
May 03, 2016 | 24.86 | 24.90 | 23.90 | 24.54 | 109,815 | -0.70(-2.77%) |
May 02, 2016 | 24.83 | 25.27 | 24.29 | 25.24 | 150,047 | +0.53(+2.15%) |
Apr 29, 2016 | 24.99 | 25.48 | 24.29 | 24.71 | 190,333 | -0.28(-1.10%) |
Apr 28, 2016 | 25.13 | 25.52 | 24.65 | 24.99 | 155,869 | -0.19(-0.74%) |
Apr 27, 2016 | 24.58 | 25.33 | 24.49 | 25.17 | 148,769 | +0.59(+2.40%) |
Apr 26, 2016 | 24.71 | 24.82 | 24.05 | 24.58 | 238,646 | +0.02(+0.08%) |
Apr 25, 2016 | 24.65 | 25.20 | 24.19 | 24.56 | 176,293 | -0.21(-0.83%) |
Apr 22, 2016 | 24.51 | 24.85 | 24.42 | 24.77 | 277,013 | +0.26(+1.04%) |
Apr 21, 2016 | 24.67 | 24.81 | 24.32 | 24.51 | 97,809 | -0.15(-0.60%) |
Apr 20, 2016 | 24.34 | 24.81 | 24.08 | 24.66 | 107,614 | +0.43(+1.79%) |
Apr 19, 2016 | 23.87 | 24.45 | 23.68 | 24.23 | 103,797 | +0.63(+2.67%) |
Apr 18, 2016 | 22.87 | 23.62 | 22.74 | 23.60 | 208,384 | +0.41(+1.78%) |
Apr 15, 2016 | 22.39 | 23.38 | 22.39 | 23.19 | 127,264 | +0.61(+2.70%) |
Apr 14, 2016 | 22.24 | 22.74 | 22.07 | 22.58 | 163,865 | +0.25(+1.10%) |
Apr 13, 2016 | 22.31 | 22.48 | 22.03 | 22.33 | 103,350 | +0.22(+0.98%) |
Apr 12, 2016 | 21.84 | 22.29 | 21.84 | 22.11 | 104,810 | +0.38(+1.76%) |
Apr 11, 2016 | 21.79 | 21.89 | 21.33 | 21.73 | 94,899 | +0.16(+0.73%) |
Apr 08, 2016 | 21.57 | 22.14 | 21.49 | 21.57 | 83,765 | +0.34(+1.62%) |
Apr 07, 2016 | 21.50 | 21.71 | 21.05 | 21.23 | 75,175 | -0.50(-2.31%) |
Apr 06, 2016 | 21.52 | 21.75 | 21.02 | 21.73 | 87,797 | +0.26(+1.19%) |
Apr 05, 2016 | 21.88 | 22.05 | 21.43 | 21.48 | 123,277 | -0.62(-2.80%) |
Apr 04, 2016 | 22.49 | 22.53 | 21.98 | 22.10 | 144,966 | -0.34(-1.53%) |