Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.00 | 24.00 | 23.22 | 23.34 | 32,805 | -0.65(-2.69%) |
May 27, 2016 | 24.29 | 23.98 | 23.98 | 23.98 | 21,196 | -0.39(-1.61%) |
May 26, 2016 | 24.51 | 24.60 | 24.24 | 24.38 | 14,359 | -0.16(-0.64%) |
May 25, 2016 | 24.65 | 24.80 | 24.46 | 24.53 | 14,814 | +0.04(+0.14%) |
May 24, 2016 | 24.03 | 24.72 | 24.03 | 24.50 | 17,729 | +0.57(+2.37%) |
May 23, 2016 | 24.11 | 24.18 | 23.93 | 23.93 | 10,507 | -0.16(-0.65%) |
May 20, 2016 | 23.43 | 24.09 | 23.43 | 24.09 | 14,554 | +0.62(+2.64%) |
May 19, 2016 | 23.96 | 23.96 | 23.35 | 23.47 | 13,397 | -0.25(-1.07%) |
May 18, 2016 | 23.26 | 23.78 | 23.20 | 23.72 | 20,781 | +0.33(+1.42%) |
May 17, 2016 | 24.16 | 24.16 | 23.15 | 23.39 | 33,518 | -0.73(-3.04%) |
May 16, 2016 | 23.97 | 24.38 | 23.97 | 24.12 | 10,033 | +0.08(+0.33%) |
May 13, 2016 | 24.06 | 24.18 | 23.99 | 24.05 | 5,231 | +0.11(+0.47%) |
May 12, 2016 | 24.06 | 24.29 | 23.86 | 23.93 | 10,801 | -0.18(-0.76%) |
May 11, 2016 | 24.08 | 24.40 | 24.06 | 24.11 | 9,711 | -0.15(-0.61%) |
May 10, 2016 | 24.18 | 24.43 | 24.10 | 24.26 | 13,272 | +0.17(+0.72%) |
May 09, 2016 | 24.06 | 24.39 | 24.05 | 24.09 | 9,684 | +0.07(+0.29%) |
May 06, 2016 | 24.04 | 24.26 | 23.78 | 24.02 | 14,146 | +0.10(+0.40%) |
May 05, 2016 | 24.32 | 24.32 | 23.84 | 23.92 | 16,189 | -0.27(-1.12%) |
May 04, 2016 | 24.22 | 24.44 | 24.12 | 24.19 | 12,888 | -0.04(-0.18%) |
May 03, 2016 | 24.68 | 24.68 | 24.19 | 24.24 | 21,063 | -0.54(-2.18%) |
May 02, 2016 | 24.52 | 24.80 | 24.39 | 24.78 | 23,825 | +0.38(+1.54%) |
Apr 29, 2016 | 24.33 | 24.48 | 24.25 | 24.40 | 19,940 | +0.06(+0.25%) |
Apr 28, 2016 | 24.36 | 24.55 | 24.33 | 24.34 | 12,396 | -0.05(-0.21%) |
Apr 27, 2016 | 24.51 | 24.57 | 24.33 | 24.39 | 9,307 | -0.13(-0.53%) |
Apr 26, 2016 | 24.20 | 24.73 | 24.20 | 24.52 | 20,517 | +0.34(+1.41%) |
Apr 25, 2016 | 24.39 | 24.39 | 24.06 | 24.18 | 10,026 | -0.15(-0.61%) |
Apr 22, 2016 | 24.45 | 24.78 | 24.25 | 24.33 | 14,986 | -0.03(-0.11%) |
Apr 21, 2016 | 24.51 | 24.66 | 24.36 | 24.36 | 16,872 | -0.29(-1.17%) |
Apr 20, 2016 | 24.46 | 24.77 | 24.46 | 24.65 | 14,167 | +0.15(+0.61%) |
Apr 19, 2016 | 24.72 | 24.96 | 24.46 | 24.50 | 24,832 | -0.20(-0.81%) |
Apr 18, 2016 | 24.87 | 24.92 | 24.68 | 24.70 | 9,907 | -0.13(-0.53%) |
Apr 15, 2016 | 24.72 | 25.35 | 24.72 | 24.83 | 10,112 | +0.17(+0.67%) |
Apr 14, 2016 | 24.56 | 24.91 | 24.35 | 24.66 | 17,467 | +0.10(+0.39%) |
Apr 13, 2016 | 24.23 | 24.72 | 24.20 | 24.57 | 21,014 | +0.41(+1.70%) |
Apr 12, 2016 | 23.81 | 24.24 | 23.78 | 24.16 | 28,326 | +0.23(+0.95%) |
Apr 11, 2016 | 24.16 | 24.73 | 23.79 | 23.93 | 24,430 | -0.19(-0.80%) |
Apr 08, 2016 | 24.83 | 24.83 | 23.92 | 24.12 | 20,146 | -0.34(-1.39%) |
Apr 07, 2016 | 24.52 | 24.85 | 24.32 | 24.46 | 20,518 | -0.19(-0.78%) |
Apr 06, 2016 | 24.44 | 24.77 | 24.44 | 24.66 | 14,647 | +0.27(+1.11%) |
Apr 05, 2016 | 24.31 | 24.80 | 23.89 | 24.39 | 30,251 | -0.10(-0.43%) |
Apr 04, 2016 | 24.41 | 24.74 | 24.31 | 24.49 | 15,659 | +0.17(+0.72%) |
Apr 01, 2016 | 24.62 | 24.80 | 24.25 | 24.32 | 16,055 | -0.06(-0.25%) |
Mar 31, 2016 | 25.39 | 25.39 | 24.12 | 24.38 | 36,566 | -0.90(-3.56%) |
Mar 30, 2016 | 25.14 | 25.75 | 24.87 | 25.28 | 28,521 | +0.35(+1.40%) |
Mar 29, 2016 | 24.00 | 25.02 | 24.00 | 24.93 | 19,660 | +0.97(+4.04%) |
Mar 28, 2016 | 23.77 | 23.99 | 23.77 | 23.96 | 11,822 | +0.18(+0.77%) |
Mar 24, 2016 | 23.09 | 23.77 | 23.77 | 23.77 | 19,363 | +1.06(+4.65%) |
Mar 23, 2016 | 23.41 | 23.42 | 22.60 | 22.72 | 26,532 | -0.66(-2.84%) |
Mar 22, 2016 | 23.79 | 23.91 | 23.38 | 23.38 | 30,862 | -0.29(-1.22%) |
Mar 21, 2016 | 23.54 | 23.92 | 23.49 | 23.67 | 39,746 | +0.00(+0.00%) |
Mar 18, 2016 | 24.57 | 24.57 | 23.61 | 23.67 | 65,287 | -0.76(-3.11%) |
Mar 17, 2016 | 24.13 | 24.53 | 23.93 | 24.43 | 29,321 | +0.25(+1.05%) |
Mar 16, 2016 | 24.17 | 24.62 | 23.89 | 24.18 | 47,340 | +0.01(+0.04%) |
Mar 15, 2016 | 24.37 | 24.57 | 23.94 | 24.17 | 19,551 | -0.35(-1.42%) |
Mar 14, 2016 | 24.44 | 24.73 | 24.26 | 24.52 | 13,642 | +0.03(+0.11%) |
Mar 11, 2016 | 24.32 | 24.56 | 24.17 | 24.49 | 14,057 | +0.30(+1.23%) |
Mar 10, 2016 | 24.50 | 25.04 | 24.11 | 24.19 | 10,620 | -0.05(-0.22%) |
Mar 09, 2016 | 24.10 | 24.56 | 23.95 | 24.25 | 11,675 | +0.15(+0.62%) |
Mar 08, 2016 | 25.21 | 25.21 | 24.09 | 24.10 | 22,891 | -0.73(-2.95%) |
Mar 07, 2016 | 24.50 | 25.42 | 24.37 | 24.83 | 32,758 | +0.31(+1.25%) |
Mar 04, 2016 | 24.89 | 25.05 | 24.36 | 24.52 | 23,380 | -0.57(-2.26%) |
Mar 03, 2016 | 23.96 | 25.21 | 23.85 | 25.09 | 25,214 | +1.23(+5.16%) |
Mar 02, 2016 | 23.76 | 23.76 | 23.55 | 23.86 | 20,052 | -0.11(-0.47%) |