Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.93 | 25.26 | 24.83 | 25.11 | 475,182 | +0.18(+0.74%) |
May 27, 2016 | 24.44 | 24.93 | 24.93 | 24.93 | 829,070 | +0.05(+0.18%) |
May 26, 2016 | 24.72 | 25.06 | 24.64 | 24.88 | 390,022 | +0.13(+0.53%) |
May 25, 2016 | 24.74 | 24.77 | 24.51 | 24.75 | 563,245 | -0.14(-0.55%) |
May 24, 2016 | 24.58 | 24.95 | 24.58 | 24.89 | 454,860 | +0.33(+1.36%) |
May 23, 2016 | 24.47 | 24.65 | 24.37 | 24.56 | 529,168 | +0.08(+0.34%) |
May 20, 2016 | 24.40 | 24.66 | 24.27 | 24.47 | 815,613 | +0.08(+0.31%) |
May 19, 2016 | 24.41 | 24.70 | 24.25 | 24.40 | 285,345 | -0.07(-0.28%) |
May 18, 2016 | 24.84 | 25.00 | 24.38 | 24.47 | 411,848 | -0.43(-1.73%) |
May 17, 2016 | 25.08 | 25.28 | 24.69 | 24.90 | 422,913 | -0.38(-1.50%) |
May 16, 2016 | 25.63 | 25.64 | 25.19 | 25.28 | 473,771 | -0.33(-1.30%) |
May 13, 2016 | 25.66 | 26.03 | 25.60 | 25.61 | 375,440 | -0.14(-0.53%) |
May 12, 2016 | 25.59 | 25.97 | 25.59 | 25.75 | 394,479 | +0.16(+0.62%) |
May 11, 2016 | 25.57 | 25.81 | 25.43 | 25.59 | 410,314 | +0.03(+0.12%) |
May 10, 2016 | 25.47 | 25.76 | 25.43 | 25.56 | 359,087 | +0.05(+0.18%) |
May 09, 2016 | 24.92 | 25.54 | 24.84 | 25.51 | 501,913 | +0.58(+2.31%) |
May 06, 2016 | 24.95 | 25.25 | 24.75 | 24.94 | 529,870 | -0.08(-0.30%) |
May 05, 2016 | 24.82 | 25.14 | 24.81 | 25.01 | 509,714 | -0.11(-0.45%) |
May 04, 2016 | 24.91 | 25.16 | 24.75 | 25.13 | 407,339 | +0.32(+1.28%) |
May 03, 2016 | 24.86 | 24.87 | 24.55 | 24.81 | 204,647 | -0.06(-0.24%) |
May 02, 2016 | 24.79 | 25.00 | 24.66 | 24.87 | 345,164 | +0.10(+0.40%) |
Apr 29, 2016 | 24.52 | 24.80 | 24.26 | 24.77 | 259,303 | +0.20(+0.83%) |
Apr 28, 2016 | 24.53 | 24.73 | 24.44 | 24.56 | 249,138 | -0.11(-0.43%) |
Apr 27, 2016 | 24.53 | 24.81 | 24.28 | 24.67 | 367,806 | +0.24(+0.99%) |
Apr 26, 2016 | 24.25 | 24.44 | 24.14 | 24.43 | 202,709 | +0.24(+1.00%) |
Apr 25, 2016 | 24.22 | 24.25 | 24.12 | 24.19 | 327,831 | -0.05(-0.22%) |
Apr 22, 2016 | 24.17 | 24.39 | 24.06 | 24.24 | 311,397 | +0.21(+0.88%) |
Apr 21, 2016 | 24.31 | 24.31 | 23.97 | 24.03 | 235,482 | -0.30(-1.21%) |
Apr 20, 2016 | 24.72 | 24.76 | 24.28 | 24.32 | 221,046 | -0.45(-1.80%) |
Apr 19, 2016 | 24.86 | 24.88 | 24.70 | 24.77 | 236,929 | -0.06(-0.24%) |
Apr 18, 2016 | 24.82 | 24.86 | 24.60 | 24.83 | 218,295 | +0.05(+0.21%) |
Apr 15, 2016 | 24.39 | 24.85 | 24.34 | 24.78 | 451,280 | +0.42(+1.74%) |
Apr 14, 2016 | 24.29 | 24.39 | 24.22 | 24.35 | 122,154 | -0.04(-0.16%) |
Apr 13, 2016 | 24.40 | 24.41 | 24.09 | 24.39 | 256,517 | +0.09(+0.37%) |
Apr 12, 2016 | 24.09 | 24.31 | 24.01 | 24.30 | 256,719 | +0.22(+0.91%) |
Apr 11, 2016 | 24.32 | 24.40 | 24.06 | 24.08 | 183,459 | -0.18(-0.75%) |
Apr 08, 2016 | 24.18 | 24.31 | 24.12 | 24.26 | 338,804 | +0.22(+0.91%) |
Apr 07, 2016 | 23.94 | 24.16 | 23.91 | 24.04 | 378,962 | +0.05(+0.22%) |
Apr 06, 2016 | 24.33 | 24.39 | 23.75 | 23.99 | 438,849 | -0.36(-1.46%) |
Apr 05, 2016 | 24.75 | 24.76 | 24.25 | 24.34 | 1,387,118 | -0.58(-2.34%) |
Apr 04, 2016 | 24.88 | 25.14 | 24.61 | 24.93 | 691,294 | +0.05(+0.18%) |
Apr 01, 2016 | 24.47 | 24.93 | 24.40 | 24.88 | 660,644 | +0.33(+1.36%) |
Mar 31, 2016 | 24.38 | 24.62 | 24.28 | 24.55 | 309,831 | +0.08(+0.31%) |
Mar 30, 2016 | 24.66 | 24.66 | 24.47 | 24.47 | 217,888 | -0.26(-1.04%) |
Mar 29, 2016 | 24.26 | 24.77 | 24.26 | 24.73 | 529,771 | +0.44(+1.81%) |
Mar 28, 2016 | 24.52 | 24.66 | 24.17 | 24.29 | 305,047 | -0.23(-0.93%) |
Mar 24, 2016 | 24.04 | 24.52 | 24.52 | 24.52 | 374,821 | +0.36(+1.47%) |
Mar 23, 2016 | 24.42 | 24.50 | 24.15 | 24.16 | 383,128 | -0.31(-1.27%) |
Mar 22, 2016 | 24.53 | 24.64 | 24.27 | 24.47 | 480,750 | -0.06(-0.25%) |
Mar 21, 2016 | 24.46 | 24.63 | 24.09 | 24.53 | 542,349 | -0.03(-0.12%) |
Mar 18, 2016 | 23.94 | 24.60 | 23.68 | 24.56 | 1,284,247 | +0.46(+1.92%) |
Mar 17, 2016 | 23.85 | 24.17 | 23.78 | 24.10 | 358,469 | +0.19(+0.79%) |
Mar 16, 2016 | 23.55 | 23.93 | 23.34 | 23.91 | 447,617 | +0.27(+1.12%) |
Mar 15, 2016 | 23.30 | 23.66 | 23.23 | 23.65 | 338,724 | +0.22(+0.94%) |
Mar 14, 2016 | 23.31 | 23.53 | 23.26 | 23.43 | 197,543 | -0.23(-0.96%) |
Mar 11, 2016 | 23.80 | 23.84 | 23.59 | 23.66 | 259,748 | +0.06(+0.26%) |
Mar 10, 2016 | 23.69 | 23.70 | 23.38 | 23.59 | 207,376 | -0.03(-0.13%) |
Mar 09, 2016 | 23.37 | 23.73 | 23.37 | 23.62 | 334,285 | +0.34(+1.46%) |
Mar 08, 2016 | 23.24 | 23.39 | 23.03 | 23.28 | 223,231 | +0.03(+0.13%) |
Mar 07, 2016 | 23.16 | 23.49 | 23.01 | 23.25 | 317,602 | +0.04(+0.16%) |
Mar 04, 2016 | 22.74 | 23.26 | 22.58 | 23.22 | 381,601 | +0.40(+1.76%) |
Mar 03, 2016 | 22.50 | 22.92 | 22.25 | 22.81 | 327,101 | +0.33(+1.48%) |
Mar 02, 2016 | 22.37 | 22.49 | 21.87 | 22.48 | 347,026 | +0.11(+0.51%) |