Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.30 | 28.32 | 26.97 | 28.31 | 415,387 | +1.03(+3.76%) |
Jun 29, 2016 | 27.33 | 27.51 | 27.12 | 27.28 | 380,594 | +0.28(+1.04%) |
Jun 28, 2016 | 27.48 | 27.53 | 26.58 | 27.00 | 559,401 | -0.14(-0.50%) |
Jun 27, 2016 | 28.03 | 28.17 | 27.06 | 27.14 | 535,239 | -1.34(-4.69%) |
Jun 24, 2016 | 28.69 | 29.55 | 28.07 | 28.48 | 1,134,973 | -1.94(-6.37%) |
Jun 23, 2016 | 30.32 | 30.82 | 30.25 | 30.41 | 301,657 | +0.55(+1.86%) |
Jun 22, 2016 | 29.99 | 30.27 | 29.82 | 29.86 | 253,782 | -0.08(-0.28%) |
Jun 21, 2016 | 29.99 | 30.35 | 29.81 | 29.94 | 220,686 | -0.19(-0.63%) |
Jun 20, 2016 | 30.15 | 30.52 | 29.93 | 30.13 | 297,869 | +0.34(+1.15%) |
Jun 17, 2016 | 29.77 | 30.55 | 29.59 | 29.79 | 458,243 | +0.09(+0.31%) |
Jun 16, 2016 | 29.06 | 29.73 | 28.64 | 29.70 | 343,607 | +0.40(+1.37%) |
Jun 15, 2016 | 29.78 | 30.02 | 29.21 | 29.30 | 310,853 | -0.43(-1.44%) |
Jun 14, 2016 | 29.67 | 30.00 | 29.42 | 29.72 | 373,276 | -0.12(-0.40%) |
Jun 13, 2016 | 29.79 | 30.21 | 29.37 | 29.84 | 406,778 | -0.09(-0.30%) |
Jun 10, 2016 | 30.33 | 30.33 | 29.48 | 29.93 | 649,211 | -0.62(-2.04%) |
Jun 09, 2016 | 27.47 | 30.74 | 26.88 | 30.56 | 921,072 | +2.83(+10.22%) |
Jun 08, 2016 | 27.28 | 27.73 | 25.47 | 27.73 | 944,703 | -0.57(-2.02%) |
Jun 07, 2016 | 28.48 | 28.57 | 27.60 | 28.30 | 289,647 | -0.11(-0.37%) |
Jun 06, 2016 | 27.82 | 28.59 | 27.80 | 28.40 | 298,254 | +0.66(+2.38%) |
Jun 03, 2016 | 27.91 | 27.91 | 27.34 | 27.74 | 344,773 | -0.17(-0.59%) |
Jun 02, 2016 | 27.45 | 27.91 | 27.12 | 27.91 | 297,849 | +0.41(+1.50%) |
Jun 01, 2016 | 26.79 | 27.58 | 26.52 | 27.49 | 386,438 | +0.55(+2.04%) |
May 31, 2016 | 26.96 | 27.45 | 26.83 | 26.94 | 328,967 | +0.00(+0.00%) |
May 27, 2016 | 26.62 | 26.94 | 26.94 | 26.94 | 206,952 | +0.32(+1.21%) |
May 26, 2016 | 26.79 | 26.99 | 26.45 | 26.62 | 226,150 | -0.11(-0.42%) |
May 25, 2016 | 25.97 | 26.83 | 25.80 | 26.73 | 311,087 | -0.35(-1.28%) |
May 24, 2016 | 26.47 | 27.12 | 26.32 | 27.08 | 304,462 | +0.86(+3.30%) |
May 23, 2016 | 26.43 | 26.74 | 26.11 | 26.22 | 265,759 | -0.26(-0.99%) |
May 20, 2016 | 25.49 | 26.49 | 25.38 | 26.48 | 323,543 | +1.22(+4.82%) |
May 19, 2016 | 25.40 | 25.69 | 24.82 | 25.26 | 413,181 | -0.44(-1.70%) |
May 18, 2016 | 26.30 | 26.85 | 25.69 | 25.70 | 254,247 | -0.81(-3.06%) |
May 17, 2016 | 26.80 | 26.92 | 26.34 | 26.51 | 314,200 | -0.43(-1.59%) |
May 16, 2016 | 26.39 | 27.11 | 26.21 | 26.94 | 293,210 | +0.65(+2.46%) |
May 13, 2016 | 26.34 | 26.50 | 26.04 | 26.29 | 299,555 | -0.31(-1.16%) |
May 12, 2016 | 26.83 | 27.34 | 26.36 | 26.60 | 269,542 | -0.05(-0.20%) |
May 11, 2016 | 26.52 | 26.89 | 26.23 | 26.65 | 195,061 | +0.11(+0.40%) |
May 10, 2016 | 25.80 | 26.61 | 25.80 | 26.55 | 205,649 | +0.83(+3.24%) |
May 09, 2016 | 25.98 | 25.98 | 25.56 | 25.71 | 237,800 | -0.47(-1.78%) |
May 06, 2016 | 26.00 | 26.19 | 25.82 | 26.18 | 263,790 | +0.07(+0.26%) |
May 05, 2016 | 26.01 | 26.23 | 25.73 | 26.11 | 293,307 | +0.23(+0.90%) |
May 04, 2016 | 25.77 | 26.25 | 25.48 | 25.88 | 313,470 | -0.08(-0.29%) |
May 03, 2016 | 26.30 | 26.45 | 25.46 | 25.95 | 255,189 | -0.59(-2.24%) |
May 02, 2016 | 26.12 | 26.55 | 25.73 | 26.55 | 332,174 | +0.47(+1.82%) |
Apr 29, 2016 | 26.33 | 26.58 | 25.83 | 26.07 | 400,601 | -0.28(-1.05%) |
Apr 28, 2016 | 26.63 | 26.89 | 26.23 | 26.35 | 206,879 | -0.56(-2.07%) |
Apr 27, 2016 | 26.91 | 27.00 | 26.64 | 26.91 | 237,931 | +0.08(+0.31%) |
Apr 26, 2016 | 26.12 | 26.91 | 25.95 | 26.82 | 252,169 | +0.93(+3.60%) |
Apr 25, 2016 | 27.04 | 27.04 | 25.76 | 25.89 | 421,327 | -1.36(-4.99%) |
Apr 22, 2016 | 26.20 | 27.33 | 26.20 | 27.25 | 369,652 | +1.21(+4.65%) |
Apr 21, 2016 | 27.05 | 27.13 | 26.01 | 26.04 | 297,772 | -0.97(-3.59%) |
Apr 20, 2016 | 26.94 | 27.21 | 26.73 | 27.01 | 351,975 | +0.18(+0.67%) |
Apr 19, 2016 | 26.30 | 26.85 | 26.13 | 26.83 | 421,218 | +0.60(+2.29%) |
Apr 18, 2016 | 25.75 | 26.29 | 25.64 | 26.23 | 313,114 | +0.41(+1.57%) |
Apr 15, 2016 | 25.64 | 25.94 | 25.37 | 25.82 | 328,374 | +0.06(+0.23%) |
Apr 14, 2016 | 25.66 | 25.82 | 25.22 | 25.76 | 298,034 | +0.19(+0.73%) |
Apr 13, 2016 | 25.43 | 25.71 | 25.04 | 25.58 | 329,696 | +0.43(+1.70%) |
Apr 12, 2016 | 24.39 | 25.18 | 24.30 | 25.15 | 446,894 | +0.84(+3.46%) |
Apr 11, 2016 | 24.11 | 24.60 | 23.87 | 24.31 | 403,871 | +0.40(+1.67%) |
Apr 08, 2016 | 23.68 | 24.24 | 23.67 | 23.91 | 460,019 | +0.56(+2.41%) |
Apr 07, 2016 | 23.85 | 23.89 | 23.24 | 23.35 | 656,004 | -0.61(-2.54%) |
Apr 06, 2016 | 23.79 | 23.98 | 23.44 | 23.95 | 611,929 | +0.17(+0.69%) |
Apr 05, 2016 | 24.25 | 24.45 | 23.72 | 23.79 | 411,765 | -0.70(-2.85%) |
Apr 04, 2016 | 24.74 | 25.19 | 24.33 | 24.49 | 539,161 | -0.20(-0.79%) |