Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.65 | 23.71 | 23.50 | 23.60 | 74,893 | -0.02(-0.08%) |
May 27, 2016 | 23.59 | 23.62 | 23.62 | 23.62 | 85,300 | +0.11(+0.47%) |
May 26, 2016 | 23.79 | 23.85 | 23.51 | 23.51 | 63,607 | -0.10(-0.42%) |
May 25, 2016 | 23.50 | 23.73 | 23.45 | 23.61 | 83,108 | +0.04(+0.17%) |
May 24, 2016 | 23.60 | 23.86 | 23.50 | 23.57 | 128,721 | +0.01(+0.04%) |
May 23, 2016 | 23.47 | 23.87 | 23.43 | 23.56 | 130,453 | -0.03(-0.13%) |
May 20, 2016 | 23.35 | 23.72 | 23.30 | 23.59 | 85,856 | +0.23(+0.98%) |
May 19, 2016 | 23.29 | 23.58 | 23.25 | 23.36 | 86,366 | -0.04(-0.17%) |
May 18, 2016 | 23.30 | 23.64 | 23.21 | 23.40 | 198,831 | +0.11(+0.47%) |
May 17, 2016 | 23.39 | 23.57 | 23.28 | 23.29 | 107,402 | -0.11(-0.47%) |
May 16, 2016 | 23.45 | 23.50 | 23.21 | 23.40 | 243,580 | -0.05(-0.21%) |
May 13, 2016 | 23.69 | 23.71 | 23.25 | 23.45 | 109,295 | -0.07(-0.30%) |
May 12, 2016 | 23.51 | 23.90 | 23.42 | 23.52 | 161,072 | +0.12(+0.51%) |
May 11, 2016 | 23.51 | 23.63 | 23.10 | 23.40 | 140,464 | -0.24(-1.02%) |
May 10, 2016 | 23.33 | 24.14 | 22.91 | 23.64 | 216,405 | +0.05(+0.21%) |
May 09, 2016 | 23.06 | 24.08 | 23.06 | 23.59 | 237,767 | +0.45(+1.94%) |
May 06, 2016 | 23.35 | 23.40 | 23.00 | 23.14 | 167,139 | -0.14(-0.60%) |
May 05, 2016 | 23.34 | 23.75 | 23.12 | 23.28 | 164,379 | -0.06(-0.26%) |
May 04, 2016 | 23.57 | 24.00 | 23.34 | 23.34 | 204,013 | -0.91(-3.75%) |
May 03, 2016 | 24.37 | 24.44 | 24.18 | 24.25 | 170,470 | -0.12(-0.49%) |
May 02, 2016 | 24.50 | 24.57 | 24.23 | 24.37 | 119,171 | -0.03(-0.12%) |
Apr 29, 2016 | 24.13 | 24.47 | 24.05 | 24.40 | 181,750 | +0.17(+0.70%) |
Apr 28, 2016 | 24.50 | 24.50 | 24.05 | 24.23 | 174,033 | -0.24(-0.98%) |
Apr 27, 2016 | 24.10 | 24.53 | 24.10 | 24.47 | 148,695 | +0.31(+1.28%) |
Apr 26, 2016 | 24.08 | 24.23 | 24.05 | 24.16 | 82,315 | -0.03(-0.12%) |
Apr 25, 2016 | 23.75 | 24.20 | 23.66 | 24.19 | 170,479 | +0.50(+2.11%) |
Apr 22, 2016 | 23.58 | 23.85 | 23.53 | 23.69 | 134,264 | +0.10(+0.42%) |
Apr 21, 2016 | 23.60 | 23.61 | 23.31 | 23.59 | 315,292 | -0.03(-0.13%) |
Apr 20, 2016 | 23.87 | 24.00 | 23.61 | 23.62 | 185,674 | -0.25(-1.05%) |
Apr 19, 2016 | 23.72 | 23.98 | 23.70 | 23.87 | 176,565 | +0.20(+0.84%) |
Apr 18, 2016 | 23.65 | 24.16 | 23.62 | 23.67 | 372,229 | +0.02(+0.08%) |
Apr 15, 2016 | 23.66 | 23.85 | 23.54 | 23.65 | 1,671,956 | -1.00(-4.06%) |
Apr 14, 2016 | 24.76 | 24.76 | 24.46 | 24.65 | 236,792 | -0.11(-0.44%) |
Apr 13, 2016 | 24.98 | 24.98 | 24.68 | 24.76 | 134,853 | -0.09(-0.36%) |
Apr 12, 2016 | 25.20 | 25.22 | 24.75 | 24.85 | 191,699 | -0.34(-1.35%) |
Apr 11, 2016 | 25.50 | 25.59 | 25.06 | 25.19 | 205,610 | -0.31(-1.22%) |
Apr 08, 2016 | 24.85 | 25.50 | 24.67 | 25.50 | 167,659 | +0.69(+2.78%) |
Apr 07, 2016 | 24.50 | 24.91 | 24.45 | 24.81 | 122,682 | +0.31(+1.27%) |
Apr 06, 2016 | 24.46 | 24.61 | 24.31 | 24.50 | 152,488 | +0.08(+0.33%) |
Apr 05, 2016 | 24.51 | 24.51 | 24.20 | 24.42 | 265,194 | -0.04(-0.16%) |
Apr 04, 2016 | 24.45 | 24.54 | 24.19 | 24.46 | 227,662 | +0.08(+0.33%) |
Apr 01, 2016 | 24.36 | 24.58 | 24.10 | 24.38 | 125,893 | -0.02(-0.08%) |
Mar 31, 2016 | 24.47 | 24.73 | 24.23 | 24.40 | 224,983 | -0.08(-0.33%) |
Mar 30, 2016 | 24.10 | 24.93 | 24.05 | 24.48 | 201,307 | +0.42(+1.75%) |
Mar 29, 2016 | 23.98 | 24.49 | 23.86 | 24.06 | 266,871 | +0.24(+1.01%) |
Mar 28, 2016 | 24.39 | 24.74 | 23.45 | 23.82 | 397,777 | -0.60(-2.46%) |
Mar 24, 2016 | 23.05 | 24.42 | 24.42 | 24.42 | 490,100 | +1.34(+5.81%) |
Mar 23, 2016 | 24.74 | 25.35 | 22.80 | 23.08 | 1,297,913 | -1.76(-7.09%) |
Mar 22, 2016 | 25.14 | 25.34 | 24.45 | 24.84 | 415,868 | -0.51(-2.01%) |
Mar 21, 2016 | 25.31 | 25.53 | 25.30 | 25.35 | 93,495 | +0.01(+0.04%) |
Mar 18, 2016 | 25.57 | 25.71 | 25.34 | 25.34 | 199,289 | -0.12(-0.47%) |
Mar 17, 2016 | 25.65 | 25.73 | 25.46 | 25.46 | 146,393 | -0.16(-0.62%) |
Mar 16, 2016 | 25.50 | 25.81 | 25.42 | 25.62 | 104,415 | +0.13(+0.51%) |
Mar 15, 2016 | 25.65 | 25.72 | 25.39 | 25.49 | 146,155 | -0.19(-0.74%) |
Mar 14, 2016 | 25.69 | 25.69 | 25.42 | 25.68 | 186,035 | +0.06(+0.23%) |
Mar 11, 2016 | 25.60 | 25.81 | 25.43 | 25.62 | 185,480 | +0.05(+0.20%) |
Mar 10, 2016 | 26.00 | 26.06 | 25.45 | 25.57 | 170,619 | -0.33(-1.27%) |
Mar 09, 2016 | 25.89 | 26.14 | 25.77 | 25.90 | 131,038 | +0.04(+0.15%) |
Mar 08, 2016 | 25.83 | 26.17 | 25.75 | 25.86 | 211,037 | +0.03(+0.12%) |
Mar 07, 2016 | 26.07 | 26.30 | 25.82 | 25.83 | 210,137 | -0.41(-1.56%) |
Mar 04, 2016 | 25.65 | 26.51 | 25.55 | 26.24 | 269,079 | +0.49(+1.90%) |
Mar 03, 2016 | 25.93 | 26.44 | 25.75 | 25.75 | 303,429 | -0.45(-1.72%) |
Mar 02, 2016 | 26.40 | 26.57 | 25.90 | 26.20 | 241,924 | -0.25(-0.95%) |