Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.05 | 28.05 | 27.50 | 27.63 | 178,806 | -0.29(-1.04%) |
May 27, 2016 | 27.66 | 27.92 | 27.92 | 27.92 | 122,190 | +0.18(+0.65%) |
May 26, 2016 | 26.98 | 27.99 | 26.61 | 27.74 | 146,588 | +0.63(+2.34%) |
May 25, 2016 | 26.77 | 27.29 | 26.18 | 27.10 | 193,310 | +0.62(+2.33%) |
May 24, 2016 | 25.16 | 26.67 | 24.72 | 26.49 | 250,197 | +1.32(+5.25%) |
May 23, 2016 | 24.73 | 25.22 | 24.56 | 25.17 | 155,158 | +0.56(+2.29%) |
May 20, 2016 | 24.31 | 25.12 | 24.04 | 24.60 | 58,921 | +0.42(+1.75%) |
May 19, 2016 | 23.98 | 24.49 | 23.93 | 24.18 | 75,901 | +0.14(+0.59%) |
May 18, 2016 | 23.86 | 24.38 | 23.53 | 24.04 | 55,358 | +0.07(+0.29%) |
May 17, 2016 | 24.82 | 24.82 | 23.77 | 23.97 | 59,673 | -0.85(-3.43%) |
May 16, 2016 | 24.75 | 25.06 | 24.37 | 24.82 | 72,146 | +0.01(+0.03%) |
May 13, 2016 | 24.85 | 24.98 | 24.73 | 24.81 | 40,194 | -0.01(-0.03%) |
May 12, 2016 | 24.96 | 25.02 | 24.60 | 24.82 | 34,544 | +0.23(+0.92%) |
May 11, 2016 | 24.92 | 25.29 | 23.26 | 24.60 | 130,178 | -0.35(-1.41%) |
May 10, 2016 | 25.28 | 25.28 | 24.78 | 24.95 | 34,693 | -0.20(-0.81%) |
May 09, 2016 | 24.77 | 25.29 | 24.52 | 25.15 | 61,743 | +0.40(+1.61%) |
May 06, 2016 | 25.30 | 25.30 | 24.36 | 24.75 | 97,520 | -0.56(-2.22%) |
May 05, 2016 | 21.80 | 25.86 | 20.21 | 25.31 | 146,869 | +1.57(+6.62%) |
May 04, 2016 | 23.81 | 24.24 | 23.68 | 23.74 | 67,508 | -0.24(-1.01%) |
May 03, 2016 | 24.10 | 24.74 | 23.74 | 23.99 | 41,886 | -0.32(-1.32%) |
May 02, 2016 | 24.39 | 24.39 | 24.06 | 24.31 | 77,198 | +0.11(+0.45%) |
Apr 29, 2016 | 24.16 | 24.38 | 23.52 | 24.20 | 64,142 | -0.08(-0.32%) |
Apr 28, 2016 | 23.81 | 24.40 | 23.63 | 24.28 | 73,714 | +0.42(+1.77%) |
Apr 27, 2016 | 23.32 | 23.90 | 23.19 | 23.85 | 105,531 | +0.38(+1.60%) |
Apr 26, 2016 | 23.06 | 23.49 | 23.06 | 23.48 | 46,519 | +0.37(+1.59%) |
Apr 25, 2016 | 23.30 | 23.30 | 23.02 | 23.11 | 76,127 | -0.30(-1.27%) |
Apr 22, 2016 | 23.37 | 23.60 | 23.16 | 23.41 | 133,169 | +0.02(+0.10%) |
Apr 21, 2016 | 23.42 | 23.51 | 23.17 | 23.38 | 92,267 | -0.13(-0.56%) |
Apr 20, 2016 | 23.65 | 23.87 | 23.26 | 23.52 | 121,392 | -0.21(-0.89%) |
Apr 19, 2016 | 24.19 | 24.32 | 23.70 | 23.73 | 45,090 | -0.45(-1.84%) |
Apr 18, 2016 | 24.08 | 24.42 | 23.81 | 24.17 | 72,038 | +0.03(+0.13%) |
Apr 15, 2016 | 24.14 | 24.46 | 24.06 | 24.14 | 58,272 | -0.12(-0.48%) |
Apr 14, 2016 | 24.39 | 24.42 | 24.01 | 24.26 | 68,248 | -0.09(-0.39%) |
Apr 13, 2016 | 24.34 | 25.21 | 24.12 | 24.35 | 39,228 | +0.06(+0.26%) |
Apr 12, 2016 | 25.13 | 25.17 | 24.23 | 24.29 | 104,057 | -0.92(-3.66%) |
Apr 11, 2016 | 25.58 | 25.80 | 25.14 | 25.21 | 49,092 | -0.30(-1.19%) |
Apr 08, 2016 | 25.66 | 25.94 | 25.31 | 25.52 | 75,380 | -0.05(-0.21%) |
Apr 07, 2016 | 25.42 | 25.66 | 25.29 | 25.57 | 186,842 | +0.06(+0.25%) |
Apr 06, 2016 | 25.43 | 25.69 | 25.31 | 25.51 | 46,552 | +0.08(+0.31%) |
Apr 05, 2016 | 25.50 | 25.76 | 25.30 | 25.43 | 78,667 | -0.18(-0.70%) |
Apr 04, 2016 | 25.28 | 25.71 | 25.11 | 25.61 | 75,242 | +0.23(+0.89%) |
Apr 01, 2016 | 25.05 | 25.46 | 24.84 | 25.39 | 131,841 | +0.17(+0.68%) |
Mar 31, 2016 | 25.63 | 25.94 | 25.19 | 25.21 | 97,867 | -0.69(-2.66%) |
Mar 30, 2016 | 25.73 | 26.05 | 25.49 | 25.90 | 45,083 | +0.27(+1.04%) |
Mar 29, 2016 | 24.96 | 25.65 | 24.89 | 25.64 | 52,566 | +0.55(+2.18%) |
Mar 28, 2016 | 25.12 | 25.34 | 24.85 | 25.09 | 35,828 | +0.00(+0.00%) |
Mar 24, 2016 | 25.09 | 25.09 | 25.09 | 25.09 | 70,371 | -0.16(-0.62%) |
Mar 23, 2016 | 25.42 | 25.60 | 25.10 | 25.24 | 89,520 | -0.26(-1.01%) |
Mar 22, 2016 | 25.16 | 25.64 | 24.76 | 25.50 | 62,236 | +0.16(+0.62%) |
Mar 21, 2016 | 25.24 | 25.55 | 25.11 | 25.35 | 49,244 | -0.05(-0.18%) |
Mar 18, 2016 | 25.77 | 26.41 | 25.24 | 25.39 | 111,386 | -0.20(-0.79%) |
Mar 17, 2016 | 24.67 | 25.78 | 24.67 | 25.60 | 89,398 | +0.83(+3.35%) |
Mar 16, 2016 | 24.24 | 24.82 | 24.24 | 24.77 | 135,562 | +0.45(+1.83%) |
Mar 15, 2016 | 24.18 | 25.06 | 23.96 | 24.32 | 54,339 | +0.02(+0.06%) |
Mar 14, 2016 | 24.24 | 24.56 | 23.88 | 24.31 | 111,120 | -0.09(-0.35%) |
Mar 11, 2016 | 24.16 | 24.48 | 23.99 | 24.39 | 66,529 | +0.37(+1.53%) |
Mar 10, 2016 | 24.51 | 24.59 | 23.48 | 24.03 | 90,465 | -0.35(-1.44%) |
Mar 09, 2016 | 24.62 | 24.70 | 24.12 | 24.38 | 61,990 | -0.16(-0.63%) |
Mar 08, 2016 | 24.39 | 24.61 | 24.35 | 24.53 | 68,764 | +0.13(+0.54%) |
Mar 07, 2016 | 24.14 | 24.42 | 23.81 | 24.40 | 63,330 | +0.09(+0.38%) |
Mar 04, 2016 | 23.58 | 24.84 | 23.50 | 24.31 | 114,419 | +0.61(+2.59%) |
Mar 03, 2016 | 23.37 | 23.72 | 23.03 | 23.69 | 106,714 | +0.19(+0.83%) |
Mar 02, 2016 | 23.33 | 23.68 | 22.99 | 23.50 | 161,344 | +0.06(+0.26%) |