Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2016 | 24.81 | 24.81 | 24.81 | 40 | -0.17(-0.68%) | |
May 25, 2016 | 24.98 | 24.98 | 24.98 | 24.98 | 140 | +0.73(+3.01%) |
May 24, 2016 | 24.40 | 24.61 | 24.25 | 24.25 | 2,308 | +0.00(+0.00%) |
May 23, 2016 | 24.25 | 24.25 | 24.25 | 24.25 | 257 | -0.55(-2.22%) |
May 19, 2016 | 24.80 | 24.80 | 24.80 | 88 | -0.40(-1.61%) | |
May 18, 2016 | 25.35 | 25.35 | 25.04 | 25.20 | 1,877 | -0.50(-1.93%) |
May 16, 2016 | 25.70 | 25.70 | 25.70 | 0 | +0.62(+2.47%) | |
May 13, 2016 | 25.08 | 25.08 | 25.08 | 25.08 | 3,540 | -0.16(-0.63%) |
May 11, 2016 | 25.24 | 25.24 | 25.24 | 34 | -0.22(-0.86%) | |
May 10, 2016 | 25.43 | 25.46 | 25.43 | 25.46 | 274 | +0.36(+1.43%) |
May 09, 2016 | 25.10 | 25.10 | 25.10 | 25.10 | 411 | -0.21(-0.83%) |
May 06, 2016 | 25.20 | 25.59 | 25.20 | 25.31 | 3,912 | +0.13(+0.52%) |
May 05, 2016 | 25.54 | 25.54 | 25.18 | 25.18 | 976 | -1.32(-4.98%) |
May 02, 2016 | 26.50 | 26.50 | 26.50 | 76 | +0.33(+1.26%) | |
Apr 29, 2016 | 26.80 | 26.80 | 26.17 | 26.17 | 917 | -0.83(-3.07%) |
Apr 28, 2016 | 26.31 | 27.00 | 26.31 | 27.00 | 540 | +0.10(+0.37%) |
Apr 27, 2016 | 26.50 | 26.90 | 26.50 | 26.90 | 684 | +0.87(+3.34%) |
Apr 25, 2016 | 26.03 | 26.03 | 26.03 | 0 | +0.00(+0.00%) | |
Apr 22, 2016 | 26.03 | 26.03 | 26.03 | 26.03 | 746 | -0.12(-0.46%) |
Apr 21, 2016 | 26.95 | 26.95 | 26.15 | 26.15 | 300 | -0.06(-0.23%) |
Apr 20, 2016 | 26.21 | 26.21 | 26.21 | 26.21 | 1,295 | +0.21(+0.81%) |
Apr 19, 2016 | 26.35 | 26.35 | 25.97 | 26.00 | 3,038 | +0.25(+0.97%) |
Apr 18, 2016 | 25.30 | 25.80 | 25.30 | 25.75 | 732 | -0.09(-0.35%) |
Apr 14, 2016 | 25.84 | 25.84 | 25.84 | 15 | +0.31(+1.21%) | |
Apr 13, 2016 | 25.53 | 25.53 | 25.53 | 25.53 | 156 | +0.27(+1.07%) |
Apr 12, 2016 | 24.72 | 25.34 | 24.72 | 25.26 | 2,408 | +0.14(+0.56%) |
Apr 11, 2016 | 25.12 | 25.12 | 25.12 | 25.12 | 585 | +0.02(+0.08%) |
Apr 08, 2016 | 24.40 | 25.10 | 24.40 | 25.10 | 2,207 | +1.20(+5.02%) |
Apr 07, 2016 | 23.90 | 23.90 | 23.90 | 23.90 | 140 | +0.40(+1.70%) |
Apr 06, 2016 | 23.75 | 23.75 | 23.50 | 23.50 | 10,323 | -0.26(-1.09%) |
Apr 05, 2016 | 23.76 | 23.76 | 23.76 | 23.76 | 103 | -0.25(-1.04%) |
Apr 04, 2016 | 24.02 | 24.18 | 24.01 | 24.01 | 5,073 | +0.13(+0.54%) |
Apr 01, 2016 | 23.73 | 23.88 | 23.69 | 23.88 | 1,113 | -0.40(-1.65%) |
Mar 31, 2016 | 25.05 | 25.10 | 24.28 | 24.28 | 2,617 | -0.28(-1.14%) |
Mar 30, 2016 | 25.00 | 25.00 | 24.56 | 24.56 | 1,360 | +0.57(+2.38%) |
Mar 29, 2016 | 24.00 | 24.00 | 23.99 | 23.99 | 6,958 | -0.11(-0.46%) |
Mar 28, 2016 | 24.10 | 24.10 | 24.10 | 24.10 | 252 | +0.10(+0.42%) |
Mar 24, 2016 | 24.00 | 24.00 | 24.00 | 0 | -0.51(-2.08%) | |
Mar 23, 2016 | 24.51 | 24.51 | 24.51 | 24.51 | 200 | -0.19(-0.77%) |
Mar 22, 2016 | 24.52 | 24.70 | 24.52 | 24.70 | 1,550 | +0.18(+0.73%) |
Mar 21, 2016 | 24.89 | 24.90 | 24.52 | 24.52 | 1,815 | -0.22(-0.89%) |
Mar 18, 2016 | 25.10 | 25.30 | 24.74 | 24.74 | 3,094 | -0.17(-0.68%) |
Mar 17, 2016 | 24.91 | 24.91 | 24.91 | 24.91 | 100 | +0.78(+3.23%) |
Mar 16, 2016 | 23.82 | 24.13 | 23.82 | 24.13 | 2,651 | +0.16(+0.67%) |
Mar 15, 2016 | 23.97 | 23.97 | 23.97 | 23.97 | 194 | -0.45(-1.84%) |
Mar 14, 2016 | 24.23 | 24.42 | 24.10 | 24.42 | 2,975 | -0.13(-0.53%) |
Mar 11, 2016 | 24.63 | 24.63 | 24.55 | 24.55 | 1,100 | +0.55(+2.29%) |
Mar 10, 2016 | 24.00 | 24.05 | 24.00 | 24.00 | 912 | -0.57(-2.32%) |
Mar 09, 2016 | 24.59 | 24.59 | 24.57 | 24.57 | 1,263 | +0.30(+1.24%) |
Mar 08, 2016 | 24.27 | 24.27 | 24.27 | 24.27 | 3,083 | -0.03(-0.12%) |
Mar 07, 2016 | 23.68 | 24.30 | 23.68 | 24.30 | 1,651 | +0.04(+0.16%) |
Mar 04, 2016 | 24.00 | 24.00 | 23.66 | 24.26 | 2,123 | +0.54(+2.28%) |
Mar 03, 2016 | 23.72 | 23.72 | 23.72 | 23.72 | 155 | +0.38(+1.63%) |
Mar 02, 2016 | 23.34 | 23.34 | 22.87 | 23.34 | 7,033 | +0.34(+1.48%) |