Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 25.92 | 26.60 | 25.71 | 26.59 | 202,364 | +0.81(+3.14%) |
Jun 29, 2016 | 25.91 | 26.10 | 25.61 | 25.78 | 194,489 | +0.03(+0.12%) |
Jun 28, 2016 | 25.75 | 25.98 | 25.41 | 25.75 | 219,609 | -0.02(-0.09%) |
Jun 27, 2016 | 25.52 | 25.87 | 25.40 | 25.77 | 187,014 | +0.15(+0.59%) |
Jun 24, 2016 | 25.20 | 25.85 | 25.00 | 25.62 | 393,623 | -0.20(-0.77%) |
Jun 23, 2016 | 26.03 | 26.03 | 25.51 | 25.82 | 211,040 | -0.25(-0.97%) |
Jun 22, 2016 | 25.95 | 26.27 | 25.78 | 26.07 | 1,062,897 | +0.11(+0.43%) |
Jun 21, 2016 | 25.38 | 26.27 | 25.16 | 25.96 | 502,925 | +0.75(+2.96%) |
Jun 20, 2016 | 25.25 | 25.31 | 25.02 | 25.21 | 134,893 | +0.04(+0.16%) |
Jun 17, 2016 | 25.03 | 25.25 | 24.70 | 25.17 | 392,362 | +0.10(+0.38%) |
Jun 16, 2016 | 24.79 | 25.15 | 24.79 | 25.08 | 146,606 | +0.29(+1.15%) |
Jun 15, 2016 | 25.08 | 25.12 | 24.63 | 24.79 | 101,956 | -0.24(-0.95%) |
Jun 14, 2016 | 24.93 | 25.17 | 24.79 | 25.03 | 102,948 | +0.15(+0.61%) |
Jun 13, 2016 | 25.01 | 25.06 | 24.73 | 24.88 | 131,004 | -0.02(-0.06%) |
Jun 10, 2016 | 24.72 | 24.98 | 24.63 | 24.90 | 152,580 | +0.13(+0.55%) |
Jun 09, 2016 | 24.35 | 24.81 | 24.35 | 24.76 | 144,039 | +0.25(+1.04%) |
Jun 08, 2016 | 24.11 | 24.61 | 24.05 | 24.51 | 130,708 | +0.22(+0.92%) |
Jun 07, 2016 | 24.33 | 24.49 | 24.21 | 24.29 | 105,052 | +0.07(+0.30%) |
Jun 06, 2016 | 24.08 | 24.38 | 23.99 | 24.21 | 118,034 | +0.17(+0.73%) |
Jun 03, 2016 | 23.83 | 24.12 | 23.83 | 24.04 | 131,618 | +0.29(+1.24%) |
Jun 02, 2016 | 23.75 | 23.75 | 23.40 | 23.75 | 84,395 | +0.05(+0.20%) |
Jun 01, 2016 | 23.59 | 23.75 | 23.37 | 23.70 | 93,235 | +0.21(+0.91%) |
May 31, 2016 | 23.44 | 23.77 | 23.34 | 23.48 | 153,322 | -0.01(-0.03%) |
May 27, 2016 | 23.42 | 23.49 | 23.49 | 23.49 | 119,285 | +0.14(+0.61%) |
May 26, 2016 | 23.27 | 23.47 | 23.27 | 23.35 | 53,498 | +0.17(+0.72%) |
May 25, 2016 | 23.26 | 23.42 | 22.98 | 23.18 | 58,666 | -0.10(-0.44%) |
May 24, 2016 | 23.04 | 23.32 | 22.99 | 23.29 | 118,578 | +0.47(+2.07%) |
May 23, 2016 | 23.14 | 23.14 | 22.80 | 22.81 | 59,632 | -0.24(-1.05%) |
May 20, 2016 | 23.09 | 23.20 | 22.87 | 23.05 | 110,965 | +0.10(+0.45%) |
May 19, 2016 | 22.83 | 23.02 | 22.58 | 22.95 | 134,532 | +0.14(+0.63%) |
May 18, 2016 | 22.05 | 23.27 | 22.05 | 22.81 | 130,417 | -0.17(-0.76%) |
May 17, 2016 | 23.76 | 23.93 | 22.74 | 22.98 | 169,437 | -0.71(-2.98%) |
May 16, 2016 | 23.74 | 23.80 | 23.52 | 23.69 | 110,331 | +0.09(+0.37%) |
May 13, 2016 | 23.89 | 23.89 | 23.46 | 23.60 | 124,717 | -0.29(-1.20%) |
May 12, 2016 | 23.79 | 23.98 | 23.64 | 23.89 | 100,353 | +0.17(+0.70%) |
May 11, 2016 | 23.91 | 23.94 | 23.63 | 23.72 | 138,602 | -0.11(-0.46%) |
May 10, 2016 | 23.79 | 23.85 | 23.61 | 23.83 | 124,949 | -0.02(-0.10%) |
May 09, 2016 | 23.43 | 23.89 | 23.43 | 23.85 | 132,777 | +0.27(+1.17%) |
May 06, 2016 | 23.57 | 23.70 | 23.36 | 23.58 | 125,150 | -0.16(-0.69%) |
May 05, 2016 | 24.31 | 24.48 | 23.74 | 23.74 | 148,781 | -0.50(-2.04%) |
May 04, 2016 | 23.68 | 24.32 | 23.45 | 24.24 | 161,392 | +0.56(+2.36%) |
May 03, 2016 | 23.57 | 24.21 | 23.15 | 23.68 | 208,268 | +0.72(+3.15%) |
May 02, 2016 | 22.86 | 23.03 | 22.77 | 22.96 | 89,610 | +0.24(+1.04%) |
Apr 29, 2016 | 22.61 | 22.87 | 22.56 | 22.72 | 96,322 | +0.05(+0.21%) |
Apr 28, 2016 | 22.63 | 22.82 | 22.61 | 22.68 | 82,842 | -0.12(-0.52%) |
Apr 27, 2016 | 22.71 | 22.88 | 22.41 | 22.79 | 106,884 | +0.15(+0.66%) |
Apr 26, 2016 | 22.45 | 22.71 | 22.45 | 22.64 | 97,911 | +0.24(+1.09%) |
Apr 25, 2016 | 22.46 | 22.56 | 22.32 | 22.40 | 77,701 | -0.10(-0.45%) |
Apr 22, 2016 | 22.42 | 22.64 | 22.24 | 22.50 | 103,781 | +0.20(+0.88%) |
Apr 21, 2016 | 22.61 | 22.62 | 22.23 | 22.31 | 121,798 | -0.23(-1.01%) |
Apr 20, 2016 | 23.17 | 23.17 | 22.52 | 22.53 | 118,897 | -0.60(-2.61%) |
Apr 19, 2016 | 23.26 | 23.41 | 23.08 | 23.14 | 134,033 | -0.10(-0.44%) |
Apr 18, 2016 | 23.08 | 23.26 | 22.96 | 23.24 | 108,852 | +0.23(+0.99%) |
Apr 15, 2016 | 22.65 | 23.08 | 22.65 | 23.01 | 107,901 | +0.22(+0.97%) |
Apr 14, 2016 | 22.70 | 22.83 | 22.66 | 22.79 | 99,286 | +0.01(+0.03%) |
Apr 13, 2016 | 22.66 | 22.82 | 22.36 | 22.79 | 148,756 | +0.24(+1.05%) |
Apr 12, 2016 | 22.26 | 22.71 | 22.23 | 22.55 | 137,142 | +0.17(+0.77%) |
Apr 11, 2016 | 22.35 | 22.72 | 22.31 | 22.38 | 109,757 | +0.13(+0.60%) |
Apr 08, 2016 | 22.35 | 22.50 | 22.16 | 22.24 | 82,840 | +0.09(+0.39%) |
Apr 07, 2016 | 22.17 | 22.39 | 22.02 | 22.16 | 185,084 | -0.05(-0.25%) |
Apr 06, 2016 | 22.25 | 22.48 | 22.04 | 22.21 | 98,586 | -0.02(-0.11%) |
Apr 05, 2016 | 22.93 | 22.93 | 22.21 | 22.24 | 151,711 | -0.74(-3.21%) |
Apr 04, 2016 | 23.18 | 23.26 | 22.80 | 22.97 | 121,197 | -0.16(-0.68%) |