Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.43 | 21.70 | 21.39 | 21.53 | 527,393 | +0.21(+0.98%) |
Jun 29, 2016 | 21.49 | 22.47 | 21.14 | 21.32 | 522,650 | +0.33(+1.57%) |
Jun 28, 2016 | 20.66 | 21.09 | 20.44 | 20.99 | 442,378 | +0.45(+2.19%) |
Jun 27, 2016 | 21.76 | 21.76 | 20.51 | 20.54 | 474,244 | -1.47(-6.68%) |
Jun 24, 2016 | 21.84 | 22.62 | 21.74 | 22.01 | 567,730 | -1.02(-4.43%) |
Jun 23, 2016 | 23.46 | 23.46 | 22.86 | 23.03 | 398,854 | +0.04(+0.17%) |
Jun 22, 2016 | 22.97 | 23.22 | 22.69 | 22.99 | 866,145 | -0.02(-0.09%) |
Jun 21, 2016 | 23.15 | 23.29 | 22.92 | 23.01 | 324,142 | -0.13(-0.56%) |
Jun 20, 2016 | 23.20 | 23.38 | 22.96 | 23.14 | 352,396 | +0.29(+1.27%) |
Jun 17, 2016 | 23.49 | 23.60 | 22.81 | 22.85 | 386,836 | -0.57(-2.43%) |
Jun 16, 2016 | 23.70 | 23.84 | 23.18 | 23.42 | 508,707 | -0.45(-1.89%) |
Jun 15, 2016 | 24.26 | 24.26 | 23.80 | 23.87 | 362,847 | -0.45(-1.85%) |
Jun 14, 2016 | 24.13 | 24.45 | 23.98 | 24.32 | 271,806 | +0.06(+0.25%) |
Jun 13, 2016 | 24.65 | 24.76 | 24.22 | 24.26 | 234,269 | -0.47(-1.90%) |
Jun 10, 2016 | 24.80 | 24.96 | 24.71 | 24.73 | 176,062 | -0.35(-1.40%) |
Jun 09, 2016 | 25.34 | 25.37 | 25.06 | 25.08 | 199,704 | -0.39(-1.53%) |
Jun 08, 2016 | 25.48 | 25.66 | 25.36 | 25.47 | 253,949 | -0.06(-0.24%) |
Jun 07, 2016 | 25.62 | 25.75 | 25.44 | 25.53 | 155,946 | +0.00(+0.00%) |
Jun 06, 2016 | 25.19 | 25.72 | 25.16 | 25.53 | 131,659 | +0.29(+1.15%) |
Jun 03, 2016 | 25.40 | 25.40 | 25.11 | 25.24 | 131,636 | -0.15(-0.59%) |
Jun 02, 2016 | 25.16 | 25.50 | 24.97 | 25.39 | 144,925 | +0.17(+0.67%) |
Jun 01, 2016 | 24.97 | 25.43 | 24.97 | 25.22 | 204,194 | +0.16(+0.64%) |
May 31, 2016 | 25.19 | 25.29 | 24.93 | 25.06 | 230,241 | -0.01(-0.04%) |
May 27, 2016 | 24.71 | 25.07 | 25.07 | 25.07 | 189,900 | +0.22(+0.89%) |
May 26, 2016 | 24.62 | 24.95 | 24.44 | 24.85 | 148,918 | +0.34(+1.39%) |
May 25, 2016 | 24.72 | 24.82 | 24.45 | 24.51 | 287,389 | -0.12(-0.49%) |
May 24, 2016 | 24.29 | 24.73 | 24.21 | 24.63 | 261,040 | +0.52(+2.16%) |
May 23, 2016 | 24.28 | 24.50 | 24.10 | 24.11 | 143,135 | -0.05(-0.21%) |
May 20, 2016 | 24.17 | 24.25 | 23.66 | 24.16 | 312,591 | +0.17(+0.71%) |
May 19, 2016 | 24.70 | 24.80 | 23.94 | 23.99 | 221,732 | -0.80(-3.23%) |
May 18, 2016 | 24.48 | 25.09 | 24.32 | 24.79 | 244,854 | +0.29(+1.18%) |
May 17, 2016 | 25.10 | 25.46 | 24.34 | 24.50 | 762,015 | -0.59(-2.35%) |
May 16, 2016 | 24.98 | 25.52 | 24.91 | 25.09 | 270,816 | +0.14(+0.56%) |
May 13, 2016 | 24.76 | 25.09 | 24.75 | 24.95 | 301,967 | +0.13(+0.52%) |
May 12, 2016 | 24.99 | 25.06 | 24.47 | 24.82 | 309,499 | -0.06(-0.24%) |
May 11, 2016 | 24.92 | 25.10 | 24.65 | 24.88 | 554,396 | -0.14(-0.56%) |
May 10, 2016 | 24.82 | 25.06 | 24.72 | 25.02 | 600,547 | +0.25(+1.01%) |
May 09, 2016 | 24.65 | 25.18 | 24.53 | 24.77 | 649,168 | +0.03(+0.12%) |
May 06, 2016 | 24.57 | 24.79 | 24.17 | 24.74 | 335,438 | +0.12(+0.49%) |
May 05, 2016 | 24.82 | 25.27 | 24.54 | 24.62 | 438,013 | +0.12(+0.49%) |
May 04, 2016 | 24.76 | 24.97 | 24.14 | 24.50 | 316,164 | -0.31(-1.25%) |
May 03, 2016 | 24.46 | 25.00 | 24.40 | 24.81 | 529,020 | -0.01(-0.04%) |
May 02, 2016 | 24.54 | 25.51 | 24.27 | 24.82 | 663,515 | +0.26(+1.06%) |
Apr 29, 2016 | 24.38 | 25.19 | 22.06 | 24.56 | 3,435,951 | -5.90(-19.37%) |
Apr 28, 2016 | 30.87 | 31.04 | 30.37 | 30.46 | 109,686 | -0.48(-1.55%) |
Apr 27, 2016 | 30.79 | 31.10 | 30.51 | 30.94 | 121,717 | +0.14(+0.45%) |
Apr 26, 2016 | 30.49 | 30.93 | 30.29 | 30.80 | 104,534 | +0.29(+0.95%) |
Apr 25, 2016 | 30.98 | 31.05 | 30.33 | 30.51 | 182,024 | -0.47(-1.52%) |
Apr 22, 2016 | 30.33 | 30.99 | 30.24 | 30.98 | 243,420 | +0.53(+1.74%) |
Apr 21, 2016 | 30.72 | 30.92 | 30.34 | 30.45 | 204,733 | -0.16(-0.52%) |
Apr 20, 2016 | 30.58 | 30.79 | 30.19 | 30.61 | 165,905 | -0.04(-0.13%) |
Apr 19, 2016 | 30.84 | 31.24 | 30.43 | 30.65 | 122,666 | -0.19(-0.62%) |
Apr 18, 2016 | 30.18 | 30.84 | 30.18 | 30.84 | 154,644 | +0.51(+1.68%) |
Apr 15, 2016 | 30.27 | 30.39 | 29.86 | 30.33 | 160,033 | -0.11(-0.36%) |
Apr 14, 2016 | 30.84 | 30.91 | 30.27 | 30.44 | 161,309 | -0.36(-1.17%) |
Apr 13, 2016 | 30.09 | 30.82 | 30.03 | 30.80 | 201,465 | +0.84(+2.80%) |
Apr 12, 2016 | 29.62 | 30.10 | 29.30 | 29.96 | 101,905 | +0.24(+0.81%) |
Apr 11, 2016 | 30.55 | 30.63 | 29.68 | 29.72 | 98,449 | -0.69(-2.27%) |
Apr 08, 2016 | 30.60 | 30.71 | 29.95 | 30.41 | 364,812 | +0.08(+0.26%) |
Apr 07, 2016 | 30.39 | 30.95 | 30.20 | 30.33 | 135,068 | -0.32(-1.04%) |
Apr 06, 2016 | 30.83 | 31.15 | 30.60 | 30.65 | 135,380 | -0.27(-0.87%) |
Apr 05, 2016 | 30.71 | 31.52 | 30.71 | 30.92 | 273,627 | -0.10(-0.32%) |
Apr 04, 2016 | 30.53 | 31.18 | 30.53 | 31.02 | 312,792 | +0.47(+1.54%) |