Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.04 | 26.20 | 25.56 | 26.09 | 26,915 | +0.23(+0.89%) |
May 27, 2016 | 25.73 | 25.86 | 25.86 | 25.86 | 27,505 | +0.21(+0.82%) |
May 26, 2016 | 25.75 | 25.90 | 25.43 | 25.65 | 23,155 | +0.05(+0.19%) |
May 25, 2016 | 25.19 | 25.70 | 25.19 | 25.61 | 26,166 | +0.46(+1.83%) |
May 24, 2016 | 24.37 | 25.34 | 24.37 | 25.15 | 49,390 | +0.89(+3.67%) |
May 23, 2016 | 24.48 | 24.57 | 24.24 | 24.26 | 12,150 | -0.30(-1.21%) |
May 20, 2016 | 24.28 | 24.66 | 24.28 | 24.55 | 13,281 | +0.42(+1.74%) |
May 19, 2016 | 24.15 | 24.34 | 23.98 | 24.13 | 8,069 | -0.29(-1.17%) |
May 18, 2016 | 23.79 | 24.52 | 23.76 | 24.42 | 19,617 | +0.54(+2.24%) |
May 17, 2016 | 24.74 | 24.74 | 23.80 | 23.88 | 20,423 | -0.91(-3.66%) |
May 16, 2016 | 24.93 | 24.98 | 24.73 | 24.79 | 14,191 | -0.04(-0.15%) |
May 13, 2016 | 24.99 | 25.08 | 24.78 | 24.83 | 28,872 | -0.04(-0.15%) |
May 12, 2016 | 25.02 | 25.05 | 24.78 | 24.87 | 12,255 | +0.00(+0.00%) |
May 11, 2016 | 25.25 | 25.34 | 24.85 | 24.87 | 30,192 | -0.40(-1.59%) |
May 10, 2016 | 25.16 | 25.36 | 25.10 | 25.27 | 17,578 | +0.19(+0.76%) |
May 09, 2016 | 24.74 | 25.18 | 24.63 | 25.08 | 30,071 | +0.29(+1.16%) |
May 06, 2016 | 24.54 | 24.86 | 24.54 | 24.79 | 14,616 | +0.08(+0.31%) |
May 05, 2016 | 24.68 | 24.76 | 24.58 | 24.72 | 20,936 | +0.17(+0.70%) |
May 04, 2016 | 24.49 | 24.63 | 24.48 | 24.54 | 30,398 | -0.08(-0.31%) |
May 03, 2016 | 24.74 | 24.78 | 24.62 | 24.62 | 17,502 | -0.21(-0.85%) |
May 02, 2016 | 24.79 | 24.85 | 24.30 | 24.83 | 26,814 | +0.19(+0.78%) |
Apr 29, 2016 | 24.37 | 24.83 | 24.37 | 24.64 | 59,367 | +0.08(+0.31%) |
Apr 28, 2016 | 24.91 | 25.04 | 24.37 | 24.56 | 21,934 | -0.37(-1.50%) |
Apr 27, 2016 | 25.06 | 25.33 | 24.72 | 24.94 | 53,635 | -0.03(-0.11%) |
Apr 26, 2016 | 24.14 | 25.24 | 24.14 | 24.97 | 106,940 | +0.96(+3.98%) |
Apr 25, 2016 | 23.90 | 24.48 | 23.70 | 24.01 | 43,687 | +0.15(+0.64%) |
Apr 22, 2016 | 23.89 | 23.90 | 23.72 | 23.86 | 19,309 | -0.03(-0.12%) |
Apr 21, 2016 | 23.57 | 23.88 | 23.38 | 23.88 | 40,804 | +0.44(+1.88%) |
Apr 20, 2016 | 23.71 | 23.86 | 23.38 | 23.44 | 17,635 | -0.32(-1.33%) |
Apr 19, 2016 | 23.36 | 23.85 | 23.20 | 23.76 | 23,263 | +0.39(+1.68%) |
Apr 18, 2016 | 22.73 | 23.37 | 22.73 | 23.37 | 19,812 | +0.45(+1.96%) |
Apr 15, 2016 | 23.05 | 23.21 | 22.68 | 22.92 | 23,707 | -0.26(-1.11%) |
Apr 14, 2016 | 23.32 | 23.52 | 23.07 | 23.18 | 15,225 | -0.19(-0.82%) |
Apr 13, 2016 | 22.57 | 23.66 | 22.51 | 23.37 | 32,354 | +0.85(+3.78%) |
Apr 12, 2016 | 22.20 | 22.52 | 22.14 | 22.52 | 13,036 | +0.42(+1.90%) |
Apr 11, 2016 | 22.13 | 22.32 | 21.99 | 22.10 | 10,808 | +0.09(+0.39%) |
Apr 08, 2016 | 22.07 | 22.27 | 21.99 | 22.01 | 14,091 | +0.02(+0.09%) |
Apr 07, 2016 | 22.23 | 22.31 | 21.95 | 21.99 | 19,966 | -0.28(-1.25%) |
Apr 06, 2016 | 22.40 | 22.40 | 22.16 | 22.27 | 11,538 | -0.09(-0.38%) |
Apr 05, 2016 | 22.22 | 22.51 | 22.12 | 22.35 | 31,222 | +0.05(+0.21%) |
Apr 04, 2016 | 22.47 | 22.71 | 22.15 | 22.31 | 18,646 | -0.29(-1.27%) |
Apr 01, 2016 | 22.79 | 22.79 | 22.35 | 22.59 | 18,998 | -0.21(-0.92%) |
Mar 31, 2016 | 22.82 | 23.01 | 22.74 | 22.80 | 15,433 | -0.02(-0.08%) |
Mar 30, 2016 | 22.35 | 23.04 | 22.35 | 22.82 | 18,972 | +0.53(+2.36%) |
Mar 29, 2016 | 22.11 | 22.39 | 21.98 | 22.30 | 18,085 | +0.19(+0.87%) |
Mar 28, 2016 | 22.14 | 22.41 | 21.94 | 22.11 | 20,788 | -0.06(-0.26%) |
Mar 24, 2016 | 22.25 | 22.16 | 22.16 | 22.16 | 7,634 | -0.04(-0.17%) |
Mar 23, 2016 | 22.20 | 22.43 | 22.20 | 22.20 | 9,586 | -0.47(-2.07%) |
Mar 22, 2016 | 22.70 | 22.83 | 22.58 | 22.67 | 10,230 | +0.09(+0.38%) |
Mar 21, 2016 | 22.92 | 22.92 | 22.34 | 22.58 | 20,805 | -0.31(-1.34%) |
Mar 18, 2016 | 22.39 | 23.09 | 22.39 | 22.89 | 56,476 | +0.69(+3.10%) |
Mar 17, 2016 | 22.03 | 22.31 | 21.89 | 22.20 | 31,870 | +0.14(+0.65%) |
Mar 16, 2016 | 21.87 | 22.14 | 21.75 | 22.06 | 19,512 | +0.16(+0.74%) |
Mar 15, 2016 | 22.57 | 22.57 | 21.90 | 21.90 | 15,597 | -0.65(-2.88%) |
Mar 14, 2016 | 22.41 | 22.73 | 22.12 | 22.55 | 18,550 | +0.16(+0.72%) |
Mar 11, 2016 | 22.38 | 22.50 | 22.07 | 22.38 | 20,907 | +0.16(+0.73%) |
Mar 10, 2016 | 21.85 | 22.43 | 21.52 | 22.22 | 27,049 | +0.35(+1.62%) |
Mar 09, 2016 | 22.33 | 22.35 | 21.77 | 21.87 | 11,153 | -0.44(-1.97%) |
Mar 08, 2016 | 22.33 | 22.52 | 22.22 | 22.31 | 19,279 | -0.09(-0.38%) |
Mar 07, 2016 | 22.08 | 22.42 | 22.08 | 22.39 | 14,351 | +0.31(+1.43%) |
Mar 04, 2016 | 21.90 | 22.14 | 21.72 | 22.08 | 17,546 | +0.32(+1.49%) |
Mar 03, 2016 | 21.63 | 21.91 | 21.48 | 21.75 | 31,720 | +0.05(+0.22%) |
Mar 02, 2016 | 21.56 | 21.71 | 21.48 | 21.71 | 19,667 | +0.10(+0.44%) |