Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.36 | 24.50 | 24.05 | 24.50 | 653 | -0.05(-0.22%) |
Jun 29, 2016 | 24.39 | 24.64 | 24.39 | 24.55 | 1,500 | +0.84(+3.54%) |
Jun 28, 2016 | 23.92 | 24.12 | 23.71 | 23.71 | 2,307 | +0.53(+2.29%) |
Jun 27, 2016 | 23.94 | 24.17 | 22.85 | 23.18 | 4,441 | -0.99(-4.10%) |
Jun 24, 2016 | 24.44 | 24.44 | 24.17 | 24.17 | 1,125 | -0.00(-0.02%) |
Jun 22, 2016 | 24.17 | 24.17 | 24.17 | 24.17 | 60 | +0.11(+0.45%) |
Jun 20, 2016 | 24.15 | 24.29 | 24.07 | 24.07 | 101 | +0.06(+0.24%) |
Jun 17, 2016 | 23.90 | 24.01 | 23.90 | 24.01 | 272 | +0.21(+0.89%) |
Jun 15, 2016 | 23.48 | 23.80 | 23.80 | 23.80 | 1,700 | +0.35(+1.48%) |
Jun 14, 2016 | 23.25 | 23.45 | 23.25 | 23.45 | 1,980 | -0.32(-1.34%) |
Jun 13, 2016 | 24.00 | 24.00 | 23.76 | 23.77 | 4,140 | -0.64(-2.61%) |
Jun 10, 2016 | 24.41 | 24.45 | 24.40 | 24.41 | 1,690 | -0.04(-0.15%) |
Jun 09, 2016 | 24.44 | 24.44 | 24.44 | 24.44 | 113 | -0.30(-1.21%) |
Jun 08, 2016 | 24.95 | 24.95 | 24.74 | 24.74 | 2,366 | -0.20(-0.82%) |
Jun 07, 2016 | 24.85 | 24.95 | 24.85 | 24.95 | 1,030 | +0.25(+1.00%) |
Jun 06, 2016 | 24.68 | 24.70 | 24.68 | 24.70 | 2,287 | +0.56(+2.32%) |
Jun 03, 2016 | 24.18 | 24.18 | 24.10 | 24.14 | 2,425 | -0.12(-0.52%) |
Jun 02, 2016 | 24.19 | 24.27 | 24.19 | 24.27 | 900 | +0.25(+1.02%) |
Jun 01, 2016 | 24.05 | 24.05 | 23.96 | 24.02 | 890 | +0.16(+0.67%) |
May 31, 2016 | 23.98 | 23.98 | 23.86 | 23.86 | 1,300 | +0.12(+0.51%) |
May 27, 2016 | 23.72 | 23.74 | 23.74 | 23.74 | 1,300 | -0.01(-0.06%) |
May 26, 2016 | 23.89 | 23.89 | 23.73 | 23.75 | 1,105 | -0.17(-0.70%) |
May 25, 2016 | 23.69 | 23.99 | 23.69 | 23.92 | 2,742 | +0.39(+1.66%) |
May 24, 2016 | 23.60 | 23.85 | 23.50 | 23.53 | 9,528 | -0.23(-0.99%) |
May 23, 2016 | 23.70 | 23.79 | 23.67 | 23.77 | 5,478 | -0.21(-0.90%) |
May 20, 2016 | 24.02 | 24.02 | 23.38 | 23.98 | 1,428 | +0.68(+2.92%) |
May 19, 2016 | 22.86 | 23.40 | 22.77 | 23.30 | 1,485 | +0.09(+0.39%) |
May 16, 2016 | 23.38 | 23.38 | 23.21 | 23.21 | 75 | +0.53(+2.34%) |
May 13, 2016 | 22.73 | 23.00 | 22.68 | 22.68 | 5,557 | -0.27(-1.17%) |
May 12, 2016 | 22.40 | 23.00 | 22.40 | 22.95 | 879 | +0.26(+1.13%) |
May 11, 2016 | 21.99 | 22.70 | 21.99 | 22.69 | 3,381 | +0.31(+1.39%) |
May 10, 2016 | 22.79 | 22.79 | 22.38 | 22.38 | 3,675 | -0.05(-0.20%) |
May 09, 2016 | 22.70 | 22.70 | 22.10 | 22.43 | 1,785 | -0.55(-2.39%) |
May 06, 2016 | 22.77 | 22.98 | 22.77 | 22.98 | 752 | -0.09(-0.41%) |
May 05, 2016 | 23.17 | 23.42 | 23.02 | 23.07 | 9,213 | +0.41(+1.81%) |
May 04, 2016 | 22.35 | 22.66 | 22.35 | 22.66 | 4,587 | +0.23(+1.04%) |
May 03, 2016 | 23.00 | 23.00 | 22.21 | 22.43 | 6,826 | -0.57(-2.50%) |
May 02, 2016 | 23.47 | 23.47 | 22.70 | 23.00 | 4,809 | -0.23(-0.97%) |
Apr 29, 2016 | 22.97 | 23.29 | 22.95 | 23.23 | 1,920 | +0.37(+1.60%) |
Apr 28, 2016 | 22.98 | 23.03 | 22.86 | 22.86 | 1,000 | -0.27(-1.17%) |
Apr 27, 2016 | 23.40 | 23.40 | 22.98 | 23.13 | 2,878 | +0.43(+1.89%) |
Apr 26, 2016 | 22.67 | 22.70 | 22.65 | 22.70 | 5,362 | -0.10(-0.43%) |
Apr 25, 2016 | 22.78 | 22.90 | 22.78 | 22.80 | 619 | -0.14(-0.62%) |
Apr 22, 2016 | 22.81 | 22.94 | 22.81 | 22.94 | 3,850 | +0.25(+1.11%) |
Apr 21, 2016 | 22.67 | 22.90 | 22.27 | 22.69 | 5,537 | +0.02(+0.11%) |
Apr 20, 2016 | 22.46 | 22.67 | 22.46 | 22.67 | 1,123 | +0.38(+1.72%) |
Apr 19, 2016 | 22.00 | 22.28 | 22.00 | 22.28 | 5,062 | +0.84(+3.92%) |
Apr 18, 2016 | 20.25 | 21.44 | 20.25 | 21.44 | 1,710 | +0.57(+2.71%) |
Apr 15, 2016 | 20.88 | 20.88 | 20.88 | 20.88 | 163 | -0.21(-0.98%) |
Apr 14, 2016 | 20.98 | 21.08 | 20.98 | 21.08 | 875 | -0.08(-0.37%) |
Apr 13, 2016 | 21.00 | 21.20 | 20.89 | 21.16 | 3,850 | -0.05(-0.23%) |
Apr 12, 2016 | 20.77 | 21.35 | 20.77 | 21.21 | 3,436 | +0.67(+3.26%) |
Apr 11, 2016 | 20.92 | 20.96 | 20.54 | 20.54 | 11,034 | -0.02(-0.10%) |
Apr 08, 2016 | 20.72 | 20.85 | 20.48 | 20.56 | 21,515 | +0.11(+0.54%) |
Apr 07, 2016 | 20.38 | 20.55 | 20.34 | 20.45 | 15,570 | -0.02(-0.10%) |
Apr 06, 2016 | 20.48 | 20.48 | 20.47 | 20.47 | 266 | +0.57(+2.86%) |
Apr 05, 2016 | 20.00 | 20.02 | 19.83 | 19.90 | 50,544 | -0.12(-0.60%) |
Apr 04, 2016 | 20.50 | 20.51 | 20.00 | 20.02 | 29,389 | -0.52(-2.53%) |