Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.92 | 26.08 | 25.75 | 25.90 | 191,839 | +0.00(+0.00%) |
May 27, 2016 | 25.74 | 25.90 | 25.90 | 25.90 | 135,862 | +0.17(+0.64%) |
May 26, 2016 | 25.83 | 25.90 | 25.73 | 25.74 | 167,815 | -0.03(-0.12%) |
May 25, 2016 | 25.59 | 26.10 | 25.59 | 25.77 | 158,692 | +0.28(+1.09%) |
May 24, 2016 | 25.40 | 25.64 | 25.24 | 25.49 | 333,574 | +0.25(+1.00%) |
May 23, 2016 | 25.76 | 26.05 | 25.23 | 25.23 | 171,745 | -0.42(-1.62%) |
May 20, 2016 | 25.38 | 25.78 | 25.16 | 25.65 | 308,554 | +0.39(+1.53%) |
May 19, 2016 | 24.97 | 25.31 | 24.64 | 25.26 | 274,342 | +0.21(+0.83%) |
May 18, 2016 | 24.94 | 25.29 | 24.86 | 25.06 | 262,793 | +0.11(+0.45%) |
May 17, 2016 | 25.58 | 25.64 | 24.77 | 24.94 | 320,535 | -0.71(-2.78%) |
May 16, 2016 | 25.55 | 25.85 | 25.37 | 25.66 | 214,246 | +0.10(+0.41%) |
May 13, 2016 | 25.70 | 25.85 | 25.42 | 25.55 | 169,432 | -0.25(-0.95%) |
May 12, 2016 | 26.11 | 26.39 | 25.63 | 25.80 | 170,749 | -0.16(-0.60%) |
May 11, 2016 | 25.70 | 26.03 | 25.58 | 25.96 | 147,256 | +0.22(+0.87%) |
May 10, 2016 | 25.72 | 26.08 | 25.66 | 25.73 | 193,317 | +0.10(+0.38%) |
May 09, 2016 | 25.76 | 25.82 | 25.54 | 25.64 | 162,316 | -0.19(-0.75%) |
May 06, 2016 | 24.96 | 25.91 | 24.94 | 25.83 | 321,554 | +0.77(+3.09%) |
May 05, 2016 | 25.30 | 25.30 | 24.33 | 25.06 | 368,822 | -0.97(-3.75%) |
May 04, 2016 | 25.66 | 26.31 | 25.30 | 26.03 | 203,893 | +0.40(+1.57%) |
May 03, 2016 | 25.90 | 25.90 | 25.41 | 25.63 | 227,880 | -0.50(-1.91%) |
May 02, 2016 | 25.73 | 26.22 | 25.46 | 26.13 | 244,357 | +0.54(+2.09%) |
Apr 29, 2016 | 25.43 | 25.72 | 25.36 | 25.59 | 194,463 | +0.13(+0.53%) |
Apr 28, 2016 | 25.28 | 25.66 | 25.06 | 25.46 | 224,825 | +0.18(+0.71%) |
Apr 27, 2016 | 24.92 | 25.29 | 24.68 | 25.28 | 250,020 | +0.35(+1.40%) |
Apr 26, 2016 | 24.45 | 24.94 | 24.35 | 24.93 | 201,695 | +0.49(+2.01%) |
Apr 25, 2016 | 24.79 | 24.82 | 24.36 | 24.44 | 172,022 | -0.42(-1.71%) |
Apr 22, 2016 | 24.31 | 24.87 | 24.31 | 24.86 | 250,509 | +0.53(+2.17%) |
Apr 21, 2016 | 24.64 | 24.73 | 24.28 | 24.33 | 250,005 | -0.24(-0.97%) |
Apr 20, 2016 | 24.49 | 24.69 | 24.35 | 24.57 | 267,732 | +0.04(+0.15%) |
Apr 19, 2016 | 24.85 | 24.90 | 24.34 | 24.54 | 259,081 | -0.20(-0.81%) |
Apr 18, 2016 | 24.37 | 24.80 | 24.16 | 24.74 | 236,164 | +0.35(+1.43%) |
Apr 15, 2016 | 23.81 | 24.55 | 23.70 | 24.39 | 215,938 | +0.47(+1.96%) |
Apr 14, 2016 | 23.92 | 24.04 | 23.62 | 23.92 | 266,959 | -0.05(-0.22%) |
Apr 13, 2016 | 23.26 | 24.16 | 23.16 | 23.97 | 441,296 | +0.81(+3.50%) |
Apr 12, 2016 | 23.12 | 23.33 | 22.73 | 23.16 | 180,564 | +0.09(+0.39%) |
Apr 11, 2016 | 22.74 | 23.27 | 22.73 | 23.07 | 270,070 | +0.36(+1.57%) |
Apr 08, 2016 | 22.78 | 23.10 | 22.65 | 22.71 | 244,021 | +0.04(+0.20%) |
Apr 07, 2016 | 23.17 | 23.17 | 22.48 | 22.67 | 441,579 | -0.48(-2.09%) |
Apr 06, 2016 | 22.97 | 23.19 | 22.79 | 23.15 | 197,782 | +0.16(+0.71%) |
Apr 05, 2016 | 23.08 | 23.26 | 22.84 | 22.99 | 228,366 | -0.19(-0.83%) |
Apr 04, 2016 | 23.26 | 23.47 | 23.08 | 23.18 | 249,389 | -0.03(-0.13%) |
Apr 01, 2016 | 23.33 | 23.40 | 23.00 | 23.21 | 211,683 | -0.22(-0.92%) |
Mar 31, 2016 | 23.04 | 23.51 | 23.04 | 23.43 | 435,044 | +0.39(+1.68%) |
Mar 30, 2016 | 23.49 | 23.61 | 23.02 | 23.04 | 267,276 | -0.36(-1.53%) |
Mar 29, 2016 | 22.76 | 23.43 | 22.64 | 23.40 | 281,551 | +0.54(+2.38%) |
Mar 28, 2016 | 22.65 | 22.85 | 22.34 | 22.85 | 297,229 | +0.23(+1.02%) |
Mar 24, 2016 | 22.44 | 22.62 | 22.62 | 22.62 | 287,566 | +0.02(+0.10%) |
Mar 23, 2016 | 22.56 | 22.75 | 22.42 | 22.60 | 424,846 | +0.01(+0.03%) |
Mar 22, 2016 | 22.83 | 23.00 | 22.42 | 22.59 | 368,551 | -0.41(-1.78%) |
Mar 21, 2016 | 22.70 | 23.21 | 22.63 | 23.00 | 441,508 | +0.41(+1.81%) |
Mar 18, 2016 | 22.36 | 22.72 | 22.29 | 22.59 | 883,871 | +0.20(+0.90%) |
Mar 17, 2016 | 21.71 | 22.44 | 21.69 | 22.39 | 669,174 | +0.60(+2.73%) |
Mar 16, 2016 | 21.99 | 21.99 | 21.60 | 21.80 | 414,102 | -0.31(-1.38%) |
Mar 15, 2016 | 21.95 | 22.15 | 21.70 | 22.10 | 385,076 | +0.07(+0.30%) |
Mar 14, 2016 | 22.04 | 22.24 | 21.69 | 22.04 | 399,874 | -0.22(-1.00%) |
Mar 11, 2016 | 21.99 | 22.47 | 21.76 | 22.26 | 714,918 | +0.48(+2.22%) |
Mar 10, 2016 | 22.24 | 22.33 | 21.60 | 21.77 | 297,409 | -0.47(-2.11%) |
Mar 09, 2016 | 22.12 | 22.38 | 21.77 | 22.24 | 507,417 | +0.25(+1.15%) |
Mar 08, 2016 | 22.70 | 22.91 | 21.95 | 21.99 | 514,274 | -0.89(-3.90%) |
Mar 07, 2016 | 21.86 | 22.94 | 21.77 | 22.88 | 689,495 | +1.08(+4.95%) |
Mar 04, 2016 | 22.11 | 22.30 | 21.74 | 21.80 | 506,213 | -0.44(-1.97%) |
Mar 03, 2016 | 22.23 | 22.31 | 22.11 | 22.24 | 397,841 | -0.04(-0.20%) |
Mar 02, 2016 | 22.62 | 22.75 | 22.13 | 22.29 | 450,062 | -0.36(-1.61%) |