Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.79 | 24.95 | 24.34 | 24.51 | 114,167 | -0.19(-0.77%) |
May 27, 2016 | 24.46 | 24.70 | 24.70 | 24.70 | 169,374 | +0.28(+1.15%) |
May 26, 2016 | 24.65 | 24.77 | 24.17 | 24.42 | 104,750 | -0.24(-0.99%) |
May 25, 2016 | 24.45 | 24.79 | 24.36 | 24.66 | 100,651 | +0.23(+0.93%) |
May 24, 2016 | 23.97 | 24.52 | 23.90 | 24.43 | 197,759 | +0.58(+2.43%) |
May 23, 2016 | 23.93 | 24.13 | 23.66 | 23.85 | 84,746 | -0.06(-0.27%) |
May 20, 2016 | 23.71 | 23.93 | 23.57 | 23.92 | 95,967 | +0.33(+1.38%) |
May 19, 2016 | 23.85 | 24.06 | 23.55 | 23.59 | 177,407 | -0.45(-1.88%) |
May 18, 2016 | 24.19 | 24.30 | 23.91 | 24.04 | 134,350 | -0.22(-0.90%) |
May 17, 2016 | 24.55 | 24.68 | 24.13 | 24.26 | 176,967 | -0.32(-1.29%) |
May 16, 2016 | 24.56 | 24.90 | 24.33 | 24.58 | 155,328 | -0.02(-0.07%) |
May 13, 2016 | 24.91 | 25.14 | 24.55 | 24.60 | 131,311 | -0.42(-1.67%) |
May 12, 2016 | 25.41 | 25.67 | 24.94 | 25.01 | 131,401 | -0.34(-1.32%) |
May 11, 2016 | 25.71 | 25.71 | 25.34 | 25.35 | 55,342 | -0.35(-1.38%) |
May 10, 2016 | 25.34 | 25.80 | 25.34 | 25.70 | 73,120 | +0.38(+1.50%) |
May 09, 2016 | 25.79 | 26.20 | 25.29 | 25.32 | 83,598 | -0.42(-1.62%) |
May 06, 2016 | 25.25 | 25.77 | 25.25 | 25.74 | 63,196 | +0.32(+1.25%) |
May 05, 2016 | 25.77 | 26.09 | 25.42 | 25.42 | 135,598 | -0.24(-0.92%) |
May 04, 2016 | 25.66 | 25.94 | 25.26 | 25.66 | 243,484 | -0.24(-0.94%) |
May 03, 2016 | 26.36 | 26.75 | 25.78 | 25.90 | 145,715 | -0.63(-2.39%) |
May 02, 2016 | 26.27 | 26.89 | 26.18 | 26.54 | 143,498 | +0.53(+2.02%) |
Apr 29, 2016 | 26.72 | 27.19 | 25.74 | 26.01 | 294,024 | +0.16(+0.63%) |
Apr 28, 2016 | 26.04 | 26.33 | 25.84 | 25.85 | 195,515 | -0.41(-1.55%) |
Apr 27, 2016 | 25.97 | 26.45 | 25.91 | 26.25 | 173,587 | +0.34(+1.29%) |
Apr 26, 2016 | 26.21 | 26.64 | 25.79 | 25.92 | 248,642 | -0.17(-0.66%) |
Apr 25, 2016 | 25.86 | 26.21 | 25.84 | 26.09 | 130,377 | +0.09(+0.35%) |
Apr 22, 2016 | 25.82 | 26.21 | 25.82 | 26.00 | 91,422 | +0.15(+0.60%) |
Apr 21, 2016 | 26.16 | 26.28 | 25.75 | 25.85 | 62,181 | -0.29(-1.11%) |
Apr 20, 2016 | 26.05 | 26.42 | 25.91 | 26.14 | 122,718 | +0.06(+0.24%) |
Apr 19, 2016 | 25.91 | 26.37 | 25.91 | 26.07 | 75,208 | +0.16(+0.63%) |
Apr 18, 2016 | 25.55 | 26.00 | 25.53 | 25.91 | 118,114 | +0.19(+0.74%) |
Apr 15, 2016 | 25.58 | 25.96 | 25.55 | 25.72 | 146,058 | +0.01(+0.04%) |
Apr 14, 2016 | 25.74 | 25.94 | 25.57 | 25.71 | 79,352 | -0.12(-0.46%) |
Apr 13, 2016 | 25.22 | 25.84 | 25.22 | 25.83 | 154,190 | +0.63(+2.52%) |
Apr 12, 2016 | 25.10 | 25.48 | 24.90 | 25.19 | 417,879 | +0.09(+0.36%) |
Apr 11, 2016 | 25.62 | 25.85 | 25.09 | 25.10 | 131,300 | -0.43(-1.70%) |
Apr 08, 2016 | 25.23 | 25.54 | 25.09 | 25.54 | 122,942 | +0.51(+2.03%) |
Apr 07, 2016 | 25.04 | 25.21 | 24.87 | 25.03 | 104,201 | -0.19(-0.75%) |
Apr 06, 2016 | 24.90 | 25.29 | 24.87 | 25.22 | 117,210 | +0.34(+1.38%) |
Apr 05, 2016 | 24.96 | 25.01 | 24.54 | 24.88 | 122,289 | +0.10(+0.40%) |
Apr 04, 2016 | 25.53 | 25.53 | 24.78 | 24.78 | 105,905 | -0.71(-2.77%) |
Apr 01, 2016 | 24.93 | 25.49 | 24.71 | 25.48 | 111,476 | +0.31(+1.22%) |
Mar 31, 2016 | 25.08 | 25.36 | 25.04 | 25.18 | 89,045 | +0.04(+0.14%) |
Mar 30, 2016 | 25.38 | 25.45 | 25.02 | 25.14 | 73,890 | -0.19(-0.75%) |
Mar 29, 2016 | 24.58 | 25.34 | 24.58 | 25.33 | 144,516 | +0.72(+2.91%) |
Mar 28, 2016 | 24.74 | 24.93 | 24.38 | 24.61 | 96,396 | -0.11(-0.44%) |
Mar 24, 2016 | 24.18 | 24.72 | 24.72 | 24.72 | 117,293 | +0.45(+1.87%) |
Mar 23, 2016 | 24.76 | 24.97 | 24.26 | 24.27 | 126,988 | -0.65(-2.62%) |
Mar 22, 2016 | 24.61 | 25.11 | 24.56 | 24.92 | 98,206 | +0.15(+0.62%) |
Mar 21, 2016 | 24.62 | 24.91 | 24.37 | 24.77 | 194,149 | +0.16(+0.66%) |
Mar 18, 2016 | 24.41 | 24.70 | 23.99 | 24.61 | 204,255 | +0.34(+1.42%) |
Mar 17, 2016 | 23.57 | 24.32 | 23.57 | 24.26 | 120,752 | +0.70(+2.96%) |
Mar 16, 2016 | 23.12 | 23.74 | 23.12 | 23.56 | 78,987 | +0.36(+1.56%) |
Mar 15, 2016 | 23.07 | 23.37 | 22.99 | 23.20 | 124,224 | +0.02(+0.08%) |
Mar 14, 2016 | 23.14 | 23.34 | 22.98 | 23.18 | 107,164 | -0.07(-0.31%) |
Mar 11, 2016 | 22.85 | 23.27 | 22.85 | 23.25 | 148,394 | +0.61(+2.71%) |
Mar 10, 2016 | 22.89 | 22.96 | 22.51 | 22.64 | 233,588 | -0.23(-0.99%) |
Mar 09, 2016 | 22.66 | 23.05 | 22.46 | 22.87 | 102,887 | +0.25(+1.12%) |
Mar 08, 2016 | 22.97 | 23.12 | 22.49 | 22.61 | 140,150 | -0.45(-1.95%) |
Mar 07, 2016 | 22.49 | 23.07 | 22.49 | 23.07 | 127,444 | +0.48(+2.11%) |
Mar 04, 2016 | 22.56 | 22.80 | 22.36 | 22.59 | 118,099 | +0.04(+0.16%) |
Mar 03, 2016 | 22.43 | 22.85 | 22.43 | 22.55 | 183,729 | +0.12(+0.52%) |
Mar 02, 2016 | 22.24 | 22.56 | 22.11 | 22.43 | 108,774 | +0.12(+0.52%) |