Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.65 | 24.83 | 24.51 | 24.73 | 260,129 | +0.02(+0.08%) |
Jun 29, 2016 | 24.61 | 24.82 | 24.59 | 24.71 | 298,820 | +0.21(+0.86%) |
Jun 28, 2016 | 24.46 | 24.51 | 24.25 | 24.50 | 467,296 | +0.44(+1.83%) |
Jun 27, 2016 | 24.06 | 24.10 | 23.90 | 24.06 | 1,382,791 | +0.01(+0.04%) |
Jun 24, 2016 | 24.03 | 24.16 | 23.92 | 24.05 | 116,552 | -0.44(-1.80%) |
Jun 23, 2016 | 24.42 | 24.51 | 24.30 | 24.49 | 225,502 | +0.13(+0.53%) |
Jun 22, 2016 | 24.63 | 24.70 | 24.30 | 24.36 | 436,639 | -0.21(-0.85%) |
Jun 21, 2016 | 24.55 | 24.62 | 24.44 | 24.57 | 168,517 | -0.23(-0.93%) |
Jun 20, 2016 | 24.66 | 24.88 | 24.63 | 24.80 | 124,250 | +0.13(+0.53%) |
Jun 17, 2016 | 24.46 | 24.68 | 24.43 | 24.67 | 258,814 | +0.56(+2.32%) |
Jun 16, 2016 | 24.43 | 24.43 | 24.07 | 24.11 | 375,170 | -0.38(-1.55%) |
Jun 15, 2016 | 24.63 | 24.70 | 24.46 | 24.49 | 256,106 | -0.14(-0.57%) |
Jun 14, 2016 | 24.56 | 24.66 | 24.46 | 24.63 | 82,869 | -0.07(-0.28%) |
Jun 13, 2016 | 24.79 | 24.89 | 24.68 | 24.70 | 123,982 | -0.01(-0.04%) |
Jun 10, 2016 | 24.86 | 24.90 | 24.67 | 24.71 | 177,627 | -0.26(-1.04%) |
Jun 09, 2016 | 24.81 | 25.04 | 24.79 | 24.97 | 732,664 | -0.06(-0.24%) |
Jun 08, 2016 | 24.87 | 25.03 | 24.85 | 25.03 | 173,458 | +0.51(+2.08%) |
Jun 07, 2016 | 24.40 | 24.53 | 24.33 | 24.52 | 148,924 | +0.05(+0.20%) |
Jun 06, 2016 | 24.45 | 24.54 | 24.33 | 24.47 | 1,559,516 | +0.31(+1.28%) |
Jun 03, 2016 | 24.24 | 24.27 | 24.07 | 24.16 | 165,698 | +0.22(+0.92%) |
Jun 02, 2016 | 23.70 | 24.05 | 23.69 | 23.94 | 146,584 | +0.15(+0.63%) |
Jun 01, 2016 | 23.38 | 23.79 | 23.36 | 23.79 | 464,467 | +0.30(+1.28%) |
May 31, 2016 | 23.66 | 23.77 | 23.48 | 23.49 | 160,689 | -0.12(-0.51%) |
May 27, 2016 | 23.61 | 23.61 | 23.61 | 0 | +0.08(+0.34%) | |
May 26, 2016 | 23.73 | 23.73 | 23.43 | 23.53 | 163,712 | +0.02(+0.09%) |
May 25, 2016 | 23.29 | 23.53 | 23.29 | 23.51 | 373,382 | +0.29(+1.25%) |
May 24, 2016 | 23.14 | 23.41 | 23.14 | 23.22 | 176,146 | -0.03(-0.13%) |
May 23, 2016 | 23.24 | 23.37 | 23.16 | 23.25 | 139,729 | -0.18(-0.77%) |
May 20, 2016 | 23.54 | 23.61 | 23.33 | 23.43 | 308,185 | +0.09(+0.39%) |
May 19, 2016 | 23.15 | 23.37 | 23.00 | 23.34 | 206,331 | -0.11(-0.47%) |
May 18, 2016 | 23.48 | 23.71 | 23.42 | 23.45 | 464,741 | -0.30(-1.26%) |
May 17, 2016 | 23.62 | 23.75 | 23.46 | 23.75 | 191,940 | +0.23(+0.98%) |
May 16, 2016 | 23.50 | 23.57 | 23.42 | 23.52 | 294,343 | +0.23(+0.99%) |
May 13, 2016 | 23.22 | 23.35 | 23.16 | 23.29 | 163,799 | -0.07(-0.30%) |
May 12, 2016 | 23.50 | 23.51 | 23.11 | 23.36 | 190,729 | +0.03(+0.13%) |
May 11, 2016 | 23.10 | 23.38 | 22.96 | 23.33 | 408,737 | +0.35(+1.52%) |
May 10, 2016 | 22.64 | 23.00 | 22.64 | 22.98 | 512,978 | +0.55(+2.45%) |
May 09, 2016 | 22.68 | 22.70 | 22.43 | 22.43 | 227,320 | -0.54(-2.35%) |
May 06, 2016 | 22.70 | 23.13 | 22.70 | 22.97 | 130,422 | +0.20(+0.88%) |
May 05, 2016 | 23.26 | 23.26 | 22.69 | 22.77 | 170,070 | -0.25(-1.09%) |
May 04, 2016 | 23.10 | 23.23 | 22.87 | 23.02 | 412,413 | -0.01(-0.04%) |
May 03, 2016 | 23.29 | 23.29 | 22.94 | 23.03 | 1,700,336 | -0.35(-1.50%) |
May 02, 2016 | 23.56 | 23.56 | 23.31 | 23.38 | 210,930 | -0.25(-1.06%) |
Apr 29, 2016 | 23.67 | 23.71 | 23.52 | 23.63 | 435,661 | +0.29(+1.24%) |
Apr 28, 2016 | 23.22 | 23.47 | 23.22 | 23.34 | 818,923 | +0.09(+0.39%) |
Apr 27, 2016 | 23.19 | 24.01 | 22.91 | 23.25 | 462,522 | +0.16(+0.69%) |
Apr 26, 2016 | 22.90 | 23.12 | 22.83 | 23.09 | 117,109 | +0.27(+1.18%) |
Apr 25, 2016 | 23.40 | 23.40 | 22.77 | 22.82 | 66,067 | -0.01(-0.04%) |
Apr 22, 2016 | 23.04 | 23.24 | 22.82 | 22.83 | 121,655 | -0.21(-0.91%) |
Apr 21, 2016 | 23.24 | 23.38 | 22.88 | 23.04 | 65,976 | -0.08(-0.35%) |
Apr 20, 2016 | 22.64 | 23.21 | 22.61 | 23.12 | 114,974 | +0.41(+1.81%) |
Apr 19, 2016 | 22.39 | 22.73 | 22.39 | 22.71 | 186,234 | +0.58(+2.62%) |
Apr 18, 2016 | 21.90 | 22.22 | 21.83 | 22.13 | 186,188 | +0.11(+0.52%) |
Apr 15, 2016 | 21.90 | 22.11 | 21.80 | 22.02 | 173,151 | -0.06(-0.29%) |
Apr 14, 2016 | 22.24 | 22.25 | 22.05 | 22.08 | 134,089 | -0.17(-0.76%) |
Apr 13, 2016 | 22.23 | 22.35 | 22.20 | 22.25 | 87,450 | +0.09(+0.41%) |
Apr 12, 2016 | 21.89 | 22.22 | 21.84 | 22.16 | 337,902 | +0.51(+2.36%) |
Apr 11, 2016 | 21.59 | 21.71 | 21.59 | 21.65 | 241,641 | +0.10(+0.46%) |
Apr 08, 2016 | 21.45 | 21.60 | 21.41 | 21.55 | 154,935 | +0.41(+1.94%) |
Apr 07, 2016 | 21.10 | 21.16 | 21.00 | 21.14 | 381,540 | -0.01(-0.05%) |
Apr 06, 2016 | 20.94 | 21.23 | 20.92 | 21.15 | 310,435 | +0.16(+0.76%) |
Apr 05, 2016 | 21.03 | 21.03 | 20.91 | 20.99 | 232,789 | -0.02(-0.10%) |
Apr 04, 2016 | 21.25 | 21.37 | 21.00 | 21.01 | 180,302 | -0.23(-1.08%) |