Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 28.26 | 28.99 | 28.26 | 28.49 | 116,406 | +0.20(+0.71%) |
Jun 29, 2016 | 27.50 | 28.30 | 27.32 | 28.29 | 88,006 | +0.98(+3.59%) |
Jun 28, 2016 | 27.23 | 27.43 | 26.65 | 27.31 | 69,485 | +0.35(+1.30%) |
Jun 27, 2016 | 26.50 | 27.04 | 26.50 | 26.96 | 131,963 | +0.32(+1.20%) |
Jun 24, 2016 | 25.72 | 26.69 | 25.72 | 26.64 | 333,026 | -0.21(-0.78%) |
Jun 23, 2016 | 26.81 | 26.95 | 26.75 | 26.85 | 70,281 | +0.29(+1.09%) |
Jun 22, 2016 | 26.28 | 26.70 | 26.28 | 26.56 | 53,751 | +0.16(+0.61%) |
Jun 21, 2016 | 26.60 | 26.60 | 26.08 | 26.40 | 68,797 | -0.14(-0.53%) |
Jun 20, 2016 | 26.42 | 26.91 | 26.26 | 26.54 | 71,280 | +0.31(+1.18%) |
Jun 17, 2016 | 26.13 | 26.34 | 25.97 | 26.23 | 66,430 | +0.16(+0.61%) |
Jun 16, 2016 | 25.80 | 26.13 | 25.60 | 26.07 | 25,992 | +0.14(+0.54%) |
Jun 15, 2016 | 26.15 | 26.15 | 25.76 | 25.93 | 28,979 | -0.06(-0.23%) |
Jun 14, 2016 | 25.79 | 26.08 | 25.71 | 25.99 | 30,542 | +0.16(+0.62%) |
Jun 13, 2016 | 26.24 | 26.24 | 25.80 | 25.83 | 48,781 | -0.40(-1.52%) |
Jun 10, 2016 | 25.63 | 26.24 | 25.59 | 26.23 | 41,771 | +0.38(+1.47%) |
Jun 09, 2016 | 25.51 | 25.99 | 25.51 | 25.85 | 59,668 | +0.11(+0.43%) |
Jun 08, 2016 | 25.34 | 25.99 | 25.22 | 25.74 | 69,606 | +0.34(+1.34%) |
Jun 07, 2016 | 25.75 | 25.75 | 25.39 | 25.40 | 21,166 | -0.22(-0.86%) |
Jun 06, 2016 | 25.37 | 25.74 | 25.37 | 25.62 | 45,082 | +0.14(+0.55%) |
Jun 03, 2016 | 25.61 | 25.66 | 25.29 | 25.48 | 39,776 | -0.11(-0.43%) |
Jun 02, 2016 | 25.40 | 25.75 | 25.40 | 25.59 | 56,133 | +0.10(+0.39%) |
Jun 01, 2016 | 25.29 | 25.59 | 25.16 | 25.49 | 40,382 | +0.08(+0.31%) |
May 31, 2016 | 24.85 | 25.60 | 24.27 | 25.41 | 67,142 | +0.46(+1.84%) |
May 27, 2016 | 24.91 | 24.95 | 24.95 | 24.95 | 30,100 | +0.09(+0.36%) |
May 26, 2016 | 24.49 | 25.06 | 24.27 | 24.86 | 62,452 | +0.37(+1.51%) |
May 25, 2016 | 24.94 | 24.94 | 24.48 | 24.49 | 51,788 | -0.31(-1.25%) |
May 24, 2016 | 24.82 | 25.04 | 24.30 | 24.80 | 56,344 | +0.28(+1.14%) |
May 23, 2016 | 24.74 | 25.17 | 24.43 | 24.52 | 102,349 | +0.00(+0.00%) |
May 20, 2016 | 23.21 | 24.58 | 23.12 | 24.52 | 98,926 | +1.50(+6.52%) |
May 19, 2016 | 23.61 | 23.61 | 22.76 | 23.02 | 81,485 | -0.67(-2.83%) |
May 18, 2016 | 23.33 | 23.95 | 23.16 | 23.69 | 49,035 | +0.27(+1.15%) |
May 17, 2016 | 24.27 | 24.52 | 23.26 | 23.42 | 84,059 | -0.94(-3.86%) |
May 16, 2016 | 24.14 | 25.08 | 24.11 | 24.36 | 148,881 | +0.14(+0.58%) |
May 13, 2016 | 22.69 | 24.49 | 22.69 | 24.22 | 86,554 | +1.48(+6.51%) |
May 12, 2016 | 23.43 | 23.74 | 22.57 | 22.74 | 77,663 | -0.69(-2.94%) |
May 11, 2016 | 22.55 | 24.21 | 22.55 | 23.43 | 98,164 | +1.59(+7.28%) |
May 10, 2016 | 22.05 | 22.17 | 21.75 | 21.84 | 56,421 | -0.21(-0.95%) |
May 09, 2016 | 21.64 | 22.15 | 21.44 | 22.05 | 32,513 | +0.39(+1.80%) |
May 06, 2016 | 21.30 | 21.85 | 21.24 | 21.66 | 33,110 | +0.30(+1.40%) |
May 05, 2016 | 21.60 | 21.75 | 21.26 | 21.36 | 24,075 | -0.25(-1.16%) |
May 04, 2016 | 21.67 | 21.85 | 21.44 | 21.61 | 36,916 | -0.10(-0.46%) |
May 03, 2016 | 21.99 | 22.19 | 21.39 | 21.71 | 26,008 | -0.29(-1.32%) |
May 02, 2016 | 21.53 | 22.02 | 21.53 | 22.00 | 101,042 | +0.44(+2.04%) |
Apr 29, 2016 | 21.63 | 21.84 | 21.26 | 21.56 | 103,193 | -0.15(-0.69%) |
Apr 28, 2016 | 21.80 | 21.95 | 21.62 | 21.71 | 36,204 | -0.12(-0.55%) |
Apr 27, 2016 | 21.78 | 21.96 | 21.66 | 21.83 | 37,718 | -0.02(-0.09%) |
Apr 26, 2016 | 21.80 | 21.90 | 21.61 | 21.85 | 47,369 | +0.02(+0.09%) |
Apr 25, 2016 | 21.92 | 21.99 | 21.50 | 21.83 | 37,086 | -0.24(-1.09%) |
Apr 22, 2016 | 21.83 | 22.11 | 21.77 | 22.07 | 59,335 | +0.23(+1.05%) |
Apr 21, 2016 | 22.69 | 22.73 | 21.73 | 21.84 | 52,203 | -1.01(-4.42%) |
Apr 20, 2016 | 22.61 | 22.99 | 22.50 | 22.85 | 35,276 | +0.16(+0.71%) |
Apr 19, 2016 | 22.79 | 22.96 | 22.58 | 22.69 | 20,548 | +0.02(+0.09%) |
Apr 18, 2016 | 22.16 | 22.85 | 22.16 | 22.67 | 46,130 | +0.41(+1.84%) |
Apr 15, 2016 | 22.04 | 22.39 | 21.87 | 22.26 | 24,201 | +0.37(+1.69%) |
Apr 14, 2016 | 22.32 | 22.32 | 21.88 | 21.89 | 28,591 | -0.62(-2.75%) |
Apr 13, 2016 | 21.95 | 22.54 | 21.95 | 22.51 | 41,101 | +0.66(+3.02%) |
Apr 12, 2016 | 21.52 | 21.99 | 21.39 | 21.85 | 38,732 | +0.31(+1.44%) |
Apr 11, 2016 | 22.22 | 22.28 | 21.42 | 21.54 | 36,427 | -0.61(-2.75%) |
Apr 08, 2016 | 21.96 | 22.17 | 21.75 | 22.15 | 35,169 | +0.26(+1.19%) |
Apr 07, 2016 | 22.14 | 22.43 | 21.72 | 21.89 | 23,789 | -0.44(-1.97%) |
Apr 06, 2016 | 21.86 | 22.48 | 21.50 | 22.33 | 38,919 | +0.47(+2.15%) |
Apr 05, 2016 | 22.18 | 22.26 | 21.80 | 21.86 | 20,618 | -0.37(-1.66%) |
Apr 04, 2016 | 22.59 | 23.18 | 22.20 | 22.23 | 42,200 | -0.52(-2.29%) |