Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.83 | 25.17 | 24.76 | 24.89 | 120,320 | +0.06(+0.25%) |
May 27, 2016 | 24.67 | 24.83 | 24.83 | 24.83 | 65,431 | +0.09(+0.35%) |
May 26, 2016 | 24.85 | 25.10 | 24.63 | 24.74 | 132,791 | -0.20(-0.82%) |
May 25, 2016 | 25.04 | 25.61 | 24.88 | 24.95 | 90,073 | +0.03(+0.13%) |
May 24, 2016 | 24.68 | 25.16 | 24.57 | 24.92 | 206,829 | +0.40(+1.63%) |
May 23, 2016 | 24.77 | 25.00 | 24.50 | 24.52 | 69,832 | -0.20(-0.82%) |
May 20, 2016 | 24.41 | 24.89 | 24.31 | 24.72 | 143,443 | +0.35(+1.45%) |
May 19, 2016 | 25.32 | 25.32 | 24.30 | 24.37 | 123,204 | -0.90(-3.57%) |
May 18, 2016 | 24.44 | 25.30 | 24.23 | 25.27 | 251,624 | +0.81(+3.30%) |
May 17, 2016 | 24.66 | 24.97 | 24.17 | 24.46 | 249,481 | -0.35(-1.41%) |
May 16, 2016 | 24.69 | 24.87 | 24.29 | 24.81 | 275,447 | +0.12(+0.47%) |
May 13, 2016 | 24.56 | 25.00 | 24.48 | 24.69 | 148,110 | -0.05(-0.19%) |
May 12, 2016 | 24.48 | 24.89 | 24.48 | 24.74 | 154,126 | +0.28(+1.14%) |
May 11, 2016 | 24.77 | 25.01 | 24.46 | 24.46 | 144,940 | -0.43(-1.72%) |
May 10, 2016 | 24.35 | 24.97 | 24.35 | 24.89 | 141,865 | +0.55(+2.27%) |
May 09, 2016 | 23.86 | 24.56 | 23.83 | 24.34 | 132,375 | +0.47(+1.99%) |
May 06, 2016 | 23.75 | 24.19 | 23.75 | 23.86 | 133,368 | -0.06(-0.26%) |
May 05, 2016 | 22.26 | 24.05 | 22.25 | 23.93 | 455,274 | +1.78(+8.03%) |
May 04, 2016 | 22.52 | 23.00 | 21.77 | 22.15 | 588,348 | -1.42(-6.03%) |
May 03, 2016 | 23.44 | 23.70 | 22.94 | 23.57 | 206,252 | +0.05(+0.20%) |
May 02, 2016 | 23.30 | 23.72 | 23.27 | 23.52 | 133,888 | +0.26(+1.10%) |
Apr 29, 2016 | 23.04 | 23.53 | 22.89 | 23.27 | 132,781 | +0.27(+1.18%) |
Apr 28, 2016 | 22.89 | 23.23 | 22.79 | 22.99 | 95,819 | +0.09(+0.41%) |
Apr 27, 2016 | 23.43 | 23.55 | 22.86 | 22.90 | 175,269 | -0.55(-2.35%) |
Apr 26, 2016 | 23.51 | 23.92 | 23.13 | 23.45 | 368,202 | +0.12(+0.53%) |
Apr 25, 2016 | 24.21 | 24.21 | 23.08 | 23.33 | 191,915 | -0.78(-3.22%) |
Apr 22, 2016 | 24.03 | 24.21 | 23.92 | 24.10 | 162,320 | +0.05(+0.19%) |
Apr 21, 2016 | 24.75 | 24.79 | 24.05 | 24.06 | 161,425 | -0.68(-2.73%) |
Apr 20, 2016 | 24.80 | 24.97 | 24.45 | 24.73 | 153,230 | +0.02(+0.06%) |
Apr 19, 2016 | 24.79 | 25.28 | 24.70 | 24.72 | 176,343 | -0.20(-0.81%) |
Apr 18, 2016 | 25.64 | 25.68 | 24.82 | 24.92 | 195,654 | -0.70(-2.73%) |
Apr 15, 2016 | 25.68 | 25.86 | 25.50 | 25.62 | 246,127 | -0.02(-0.06%) |
Apr 14, 2016 | 25.94 | 25.94 | 25.60 | 25.63 | 191,147 | -0.17(-0.66%) |
Apr 13, 2016 | 25.72 | 25.92 | 25.63 | 25.81 | 318,855 | +0.16(+0.64%) |
Apr 12, 2016 | 25.29 | 25.77 | 25.29 | 25.64 | 149,788 | +0.33(+1.32%) |
Apr 11, 2016 | 25.75 | 26.17 | 25.26 | 25.31 | 145,303 | -0.40(-1.54%) |
Apr 08, 2016 | 25.85 | 26.07 | 25.63 | 25.70 | 264,974 | +0.10(+0.39%) |
Apr 07, 2016 | 25.35 | 25.88 | 25.35 | 25.60 | 266,645 | +0.13(+0.52%) |
Apr 06, 2016 | 25.29 | 25.70 | 25.28 | 25.47 | 113,437 | +0.12(+0.46%) |
Apr 05, 2016 | 25.46 | 25.73 | 25.27 | 25.35 | 128,916 | -0.28(-1.09%) |
Apr 04, 2016 | 25.63 | 26.36 | 25.63 | 25.63 | 225,204 | +0.01(+0.03%) |
Apr 01, 2016 | 25.63 | 25.97 | 25.63 | 25.63 | 127,296 | -0.23(-0.90%) |
Mar 31, 2016 | 25.90 | 26.15 | 25.82 | 25.86 | 71,216 | +0.03(+0.12%) |
Mar 30, 2016 | 25.78 | 26.01 | 25.63 | 25.83 | 167,953 | +0.10(+0.39%) |
Mar 29, 2016 | 25.55 | 25.84 | 25.28 | 25.73 | 128,162 | +0.05(+0.21%) |
Mar 28, 2016 | 25.66 | 25.84 | 25.32 | 25.67 | 122,612 | -0.01(-0.03%) |
Mar 24, 2016 | 25.48 | 25.68 | 25.68 | 25.68 | 224,708 | +0.15(+0.58%) |
Mar 23, 2016 | 25.49 | 25.75 | 25.25 | 25.53 | 346,933 | -0.10(-0.39%) |
Mar 22, 2016 | 25.15 | 25.70 | 24.92 | 25.63 | 97,549 | +0.26(+1.04%) |
Mar 21, 2016 | 25.05 | 25.80 | 25.04 | 25.37 | 146,315 | +0.33(+1.33%) |
Mar 18, 2016 | 25.25 | 25.34 | 24.80 | 25.04 | 146,596 | -0.09(-0.34%) |
Mar 17, 2016 | 24.38 | 25.26 | 24.38 | 25.12 | 111,651 | +0.59(+2.41%) |
Mar 16, 2016 | 24.63 | 24.92 | 24.42 | 24.53 | 165,440 | -0.26(-1.03%) |
Mar 15, 2016 | 24.73 | 24.84 | 24.28 | 24.79 | 212,556 | -0.06(-0.25%) |
Mar 14, 2016 | 24.64 | 24.92 | 24.64 | 24.85 | 179,703 | +0.22(+0.88%) |
Mar 11, 2016 | 24.36 | 24.65 | 24.19 | 24.63 | 187,180 | +0.53(+2.19%) |
Mar 10, 2016 | 24.34 | 24.40 | 23.90 | 24.10 | 193,636 | -0.09(-0.39%) |
Mar 09, 2016 | 24.33 | 24.44 | 23.71 | 24.20 | 196,862 | -0.15(-0.61%) |
Mar 08, 2016 | 23.92 | 24.58 | 23.92 | 24.35 | 256,598 | +0.22(+0.90%) |
Mar 07, 2016 | 23.92 | 24.38 | 23.92 | 24.13 | 257,627 | +0.24(+1.01%) |
Mar 04, 2016 | 25.18 | 25.19 | 23.32 | 23.89 | 539,517 | -2.30(-8.78%) |
Mar 03, 2016 | 27.47 | 27.76 | 25.49 | 26.19 | 351,727 | -1.26(-4.58%) |
Mar 02, 2016 | 27.59 | 27.72 | 27.18 | 27.44 | 150,275 | -0.21(-0.76%) |