Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.20 | 25.27 | 24.66 | 24.81 | 87,122 | -0.34(-1.35%) |
May 27, 2016 | 25.11 | 25.15 | 25.15 | 25.15 | 30,400 | +0.06(+0.24%) |
May 26, 2016 | 25.07 | 25.29 | 24.75 | 25.09 | 65,304 | +0.14(+0.56%) |
May 25, 2016 | 24.92 | 25.35 | 24.75 | 24.95 | 70,597 | +0.00(+0.00%) |
May 24, 2016 | 24.19 | 25.17 | 24.15 | 24.95 | 53,546 | +0.83(+3.44%) |
May 23, 2016 | 24.55 | 24.61 | 23.94 | 24.12 | 36,590 | -0.43(-1.75%) |
May 20, 2016 | 23.89 | 24.65 | 23.89 | 24.55 | 77,614 | +0.74(+3.11%) |
May 19, 2016 | 23.55 | 24.12 | 23.04 | 23.81 | 145,070 | +0.24(+1.02%) |
May 18, 2016 | 23.76 | 24.12 | 23.21 | 23.57 | 198,810 | -0.23(-0.97%) |
May 17, 2016 | 23.92 | 24.27 | 23.32 | 23.80 | 107,253 | -0.19(-0.79%) |
May 16, 2016 | 23.74 | 24.25 | 23.66 | 23.99 | 68,841 | +0.25(+1.05%) |
May 13, 2016 | 23.68 | 23.90 | 23.44 | 23.74 | 87,247 | -0.01(-0.04%) |
May 12, 2016 | 23.53 | 23.88 | 23.25 | 23.75 | 131,798 | +0.37(+1.58%) |
May 11, 2016 | 23.46 | 23.46 | 23.01 | 23.38 | 83,654 | -0.09(-0.38%) |
May 10, 2016 | 23.30 | 23.73 | 23.20 | 23.47 | 56,480 | +0.22(+0.95%) |
May 09, 2016 | 23.39 | 23.69 | 23.20 | 23.25 | 62,810 | -0.16(-0.68%) |
May 06, 2016 | 23.25 | 23.53 | 22.86 | 23.41 | 55,936 | +0.03(+0.13%) |
May 05, 2016 | 23.87 | 24.00 | 23.26 | 23.38 | 81,202 | -0.41(-1.72%) |
May 04, 2016 | 23.72 | 24.02 | 23.46 | 23.79 | 76,289 | -0.04(-0.17%) |
May 03, 2016 | 24.03 | 24.15 | 23.38 | 23.83 | 53,348 | -0.37(-1.53%) |
May 02, 2016 | 24.37 | 24.45 | 23.98 | 24.20 | 71,737 | -0.17(-0.70%) |
Apr 29, 2016 | 24.29 | 24.47 | 23.93 | 24.37 | 53,885 | -0.12(-0.49%) |
Apr 28, 2016 | 25.33 | 25.92 | 24.42 | 24.49 | 79,527 | -1.07(-4.19%) |
Apr 27, 2016 | 25.17 | 25.61 | 24.76 | 25.56 | 78,541 | +0.31(+1.23%) |
Apr 26, 2016 | 24.57 | 25.38 | 24.43 | 25.25 | 99,348 | +0.78(+3.19%) |
Apr 25, 2016 | 24.92 | 25.00 | 24.33 | 24.47 | 54,841 | -0.56(-2.24%) |
Apr 22, 2016 | 24.84 | 25.21 | 24.76 | 25.03 | 73,153 | +0.14(+0.56%) |
Apr 21, 2016 | 25.35 | 25.67 | 24.88 | 24.89 | 57,630 | -0.46(-1.81%) |
Apr 20, 2016 | 25.19 | 25.90 | 24.98 | 25.35 | 139,418 | +0.24(+0.96%) |
Apr 19, 2016 | 25.41 | 25.63 | 24.98 | 25.11 | 87,987 | -0.18(-0.71%) |
Apr 18, 2016 | 24.39 | 25.42 | 24.17 | 25.29 | 154,003 | +0.80(+3.27%) |
Apr 15, 2016 | 24.48 | 24.83 | 24.48 | 24.49 | 78,052 | -0.18(-0.73%) |
Apr 14, 2016 | 24.63 | 25.08 | 24.58 | 24.67 | 90,642 | -0.01(-0.04%) |
Apr 13, 2016 | 25.20 | 25.29 | 24.48 | 24.68 | 112,323 | -0.47(-1.87%) |
Apr 12, 2016 | 23.82 | 25.30 | 23.82 | 25.15 | 168,970 | +1.31(+5.49%) |
Apr 11, 2016 | 24.40 | 24.77 | 23.84 | 23.84 | 133,354 | -0.49(-2.01%) |
Apr 08, 2016 | 23.49 | 24.36 | 23.40 | 24.33 | 181,494 | +1.04(+4.47%) |
Apr 07, 2016 | 25.90 | 26.47 | 23.15 | 23.29 | 517,854 | -2.21(-8.67%) |
Apr 06, 2016 | 24.81 | 25.57 | 24.61 | 25.50 | 213,476 | +0.61(+2.45%) |
Apr 05, 2016 | 25.17 | 25.44 | 24.85 | 24.89 | 98,335 | -0.46(-1.81%) |
Apr 04, 2016 | 26.11 | 26.16 | 25.34 | 25.35 | 128,616 | -0.65(-2.50%) |
Apr 01, 2016 | 24.69 | 26.46 | 24.69 | 26.00 | 319,479 | +1.23(+4.97%) |
Mar 31, 2016 | 25.12 | 25.38 | 24.74 | 24.77 | 233,593 | -0.32(-1.28%) |
Mar 30, 2016 | 25.51 | 25.56 | 24.93 | 25.09 | 196,091 | -0.40(-1.57%) |
Mar 29, 2016 | 25.39 | 25.90 | 25.22 | 25.49 | 215,456 | +0.01(+0.04%) |
Mar 28, 2016 | 25.88 | 25.97 | 25.23 | 25.48 | 159,625 | -0.16(-0.62%) |
Mar 24, 2016 | 25.43 | 25.64 | 25.64 | 25.64 | 173,700 | +0.31(+1.22%) |
Mar 23, 2016 | 24.85 | 25.59 | 24.60 | 25.33 | 147,469 | +0.41(+1.65%) |
Mar 22, 2016 | 24.80 | 24.98 | 24.45 | 24.92 | 179,845 | +0.00(+0.00%) |
Mar 21, 2016 | 24.90 | 25.00 | 24.71 | 24.92 | 100,764 | -0.04(-0.16%) |
Mar 18, 2016 | 24.90 | 25.00 | 24.30 | 24.96 | 144,069 | +0.25(+1.01%) |
Mar 17, 2016 | 23.46 | 24.72 | 23.34 | 24.71 | 196,859 | +1.28(+5.46%) |
Mar 16, 2016 | 23.10 | 23.60 | 23.10 | 23.43 | 63,842 | +0.21(+0.90%) |
Mar 15, 2016 | 23.14 | 23.56 | 22.98 | 23.22 | 81,425 | -0.09(-0.39%) |
Mar 14, 2016 | 23.20 | 23.55 | 23.00 | 23.31 | 75,468 | +0.08(+0.34%) |
Mar 11, 2016 | 22.94 | 23.24 | 22.73 | 23.23 | 50,827 | +0.51(+2.24%) |
Mar 10, 2016 | 23.29 | 23.29 | 22.32 | 22.72 | 120,560 | -0.55(-2.36%) |
Mar 09, 2016 | 23.10 | 23.50 | 23.01 | 23.27 | 73,220 | +0.16(+0.69%) |
Mar 08, 2016 | 23.45 | 23.51 | 22.92 | 23.11 | 110,110 | -0.52(-2.20%) |
Mar 07, 2016 | 22.84 | 23.66 | 22.80 | 23.63 | 122,346 | +0.74(+3.23%) |
Mar 04, 2016 | 22.13 | 23.28 | 21.95 | 22.89 | 154,269 | +0.83(+3.76%) |
Mar 03, 2016 | 22.10 | 22.38 | 21.64 | 22.06 | 123,234 | -0.17(-0.76%) |
Mar 02, 2016 | 21.94 | 22.63 | 21.74 | 22.23 | 140,012 | +0.21(+0.95%) |