Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.25 | 25.31 | 24.88 | 25.01 | 47,355 | -0.24(-0.97%) |
May 27, 2016 | 24.83 | 25.25 | 25.25 | 25.25 | 29,280 | +0.37(+1.48%) |
May 26, 2016 | 24.72 | 25.08 | 24.42 | 24.88 | 51,840 | +0.18(+0.74%) |
May 25, 2016 | 24.44 | 24.89 | 24.24 | 24.70 | 62,237 | +0.33(+1.36%) |
May 24, 2016 | 24.03 | 24.45 | 23.85 | 24.37 | 83,425 | +0.38(+1.60%) |
May 23, 2016 | 24.03 | 24.18 | 23.62 | 23.98 | 34,663 | -0.05(-0.22%) |
May 20, 2016 | 23.75 | 24.10 | 23.75 | 24.03 | 40,054 | +0.43(+1.81%) |
May 19, 2016 | 23.95 | 24.11 | 23.40 | 23.61 | 27,721 | -0.52(-2.14%) |
May 18, 2016 | 23.15 | 24.41 | 23.15 | 24.12 | 47,733 | +0.88(+3.80%) |
May 17, 2016 | 24.06 | 24.10 | 23.12 | 23.24 | 59,114 | -0.94(-3.87%) |
May 16, 2016 | 24.09 | 24.56 | 23.98 | 24.17 | 94,842 | +0.16(+0.66%) |
May 13, 2016 | 23.86 | 24.30 | 23.18 | 24.02 | 106,792 | +0.14(+0.59%) |
May 12, 2016 | 23.52 | 23.92 | 23.44 | 23.88 | 41,594 | +0.19(+0.81%) |
May 11, 2016 | 23.17 | 23.77 | 22.92 | 23.69 | 40,884 | +0.41(+1.77%) |
May 10, 2016 | 23.26 | 23.29 | 23.07 | 23.27 | 86,174 | +0.04(+0.15%) |
May 09, 2016 | 23.34 | 23.36 | 23.13 | 23.24 | 70,419 | -0.03(-0.11%) |
May 06, 2016 | 23.48 | 24.21 | 23.16 | 23.27 | 69,598 | -0.38(-1.59%) |
May 05, 2016 | 23.66 | 24.31 | 23.59 | 23.64 | 31,534 | -0.05(-0.22%) |
May 04, 2016 | 23.60 | 23.83 | 23.43 | 23.69 | 34,497 | -0.13(-0.55%) |
May 03, 2016 | 23.89 | 24.49 | 23.58 | 23.83 | 40,360 | -0.29(-1.20%) |
May 02, 2016 | 23.93 | 24.65 | 22.83 | 24.11 | 72,083 | +0.18(+0.77%) |
Apr 29, 2016 | 23.59 | 23.98 | 23.42 | 23.93 | 103,750 | +0.41(+1.75%) |
Apr 28, 2016 | 23.96 | 24.31 | 23.45 | 23.52 | 55,852 | -0.29(-1.21%) |
Apr 27, 2016 | 23.48 | 23.85 | 23.26 | 23.81 | 44,751 | +0.13(+0.55%) |
Apr 26, 2016 | 23.48 | 23.81 | 23.32 | 23.68 | 52,729 | +0.28(+1.20%) |
Apr 25, 2016 | 23.17 | 23.41 | 22.87 | 23.40 | 29,652 | -0.03(-0.15%) |
Apr 22, 2016 | 23.04 | 23.46 | 23.04 | 23.43 | 28,766 | +0.32(+1.40%) |
Apr 21, 2016 | 23.18 | 23.48 | 23.08 | 23.11 | 33,731 | -0.39(-1.67%) |
Apr 20, 2016 | 23.56 | 23.72 | 23.39 | 23.50 | 25,557 | -0.03(-0.11%) |
Apr 19, 2016 | 23.53 | 23.69 | 23.10 | 23.53 | 23,056 | +0.18(+0.79%) |
Apr 18, 2016 | 23.18 | 23.49 | 23.18 | 23.34 | 40,925 | +0.11(+0.49%) |
Apr 15, 2016 | 22.87 | 23.26 | 22.87 | 23.23 | 41,453 | +0.24(+1.07%) |
Apr 14, 2016 | 21.89 | 23.46 | 21.89 | 22.99 | 46,348 | -0.15(-0.64%) |
Apr 13, 2016 | 22.38 | 23.21 | 22.38 | 23.13 | 38,912 | +0.68(+3.04%) |
Apr 12, 2016 | 22.16 | 22.60 | 22.16 | 22.45 | 45,100 | +0.33(+1.50%) |
Apr 11, 2016 | 22.30 | 22.71 | 21.92 | 22.12 | 45,794 | -0.17(-0.78%) |
Apr 08, 2016 | 24.20 | 24.20 | 22.11 | 22.30 | 34,790 | +0.27(+1.23%) |
Apr 07, 2016 | 22.64 | 22.67 | 21.92 | 22.02 | 91,909 | -0.71(-3.12%) |
Apr 06, 2016 | 22.96 | 22.96 | 22.67 | 22.73 | 72,332 | -0.32(-1.40%) |
Apr 05, 2016 | 23.29 | 23.30 | 23.01 | 23.06 | 61,564 | -0.51(-2.15%) |
Apr 04, 2016 | 23.96 | 24.09 | 23.46 | 23.56 | 39,060 | -0.45(-1.89%) |
Apr 01, 2016 | 23.56 | 24.21 | 23.41 | 24.02 | 49,102 | +0.38(+1.59%) |
Mar 31, 2016 | 23.92 | 24.11 | 23.48 | 23.64 | 63,709 | -0.24(-0.99%) |
Mar 30, 2016 | 23.69 | 24.00 | 23.59 | 23.88 | 33,236 | +0.11(+0.48%) |
Mar 29, 2016 | 23.42 | 23.85 | 23.21 | 23.76 | 41,726 | +0.23(+0.97%) |
Mar 28, 2016 | 23.43 | 23.74 | 23.25 | 23.54 | 31,350 | +0.03(+0.15%) |
Mar 24, 2016 | 23.67 | 23.50 | 23.50 | 23.50 | 24,819 | -0.31(-1.29%) |
Mar 23, 2016 | 24.10 | 24.10 | 23.71 | 23.81 | 35,139 | -0.29(-1.20%) |
Mar 22, 2016 | 24.38 | 24.46 | 23.99 | 24.10 | 31,000 | -0.31(-1.29%) |
Mar 21, 2016 | 24.11 | 24.52 | 23.92 | 24.41 | 43,236 | +0.30(+1.23%) |
Mar 18, 2016 | 24.35 | 24.85 | 24.06 | 24.11 | 109,325 | -0.11(-0.47%) |
Mar 17, 2016 | 23.87 | 24.35 | 23.54 | 24.23 | 30,478 | +0.29(+1.21%) |
Mar 16, 2016 | 24.32 | 24.38 | 23.77 | 23.94 | 32,251 | -0.22(-0.90%) |
Mar 15, 2016 | 24.50 | 24.51 | 24.10 | 24.16 | 30,324 | -0.38(-1.53%) |
Mar 14, 2016 | 24.75 | 24.75 | 24.39 | 24.53 | 30,327 | -0.19(-0.78%) |
Mar 11, 2016 | 24.54 | 24.77 | 24.30 | 24.73 | 39,715 | +0.34(+1.40%) |
Mar 10, 2016 | 24.52 | 24.57 | 24.32 | 24.38 | 28,251 | -0.13(-0.53%) |
Mar 09, 2016 | 24.54 | 24.73 | 24.42 | 24.52 | 32,967 | +0.01(+0.04%) |
Mar 08, 2016 | 24.63 | 24.84 | 24.43 | 24.51 | 56,967 | -0.33(-1.33%) |
Mar 07, 2016 | 24.40 | 25.00 | 24.40 | 24.84 | 39,499 | +0.32(+1.32%) |
Mar 04, 2016 | 24.62 | 24.62 | 24.27 | 24.52 | 36,224 | -0.02(-0.07%) |
Mar 03, 2016 | 24.32 | 24.62 | 24.18 | 24.53 | 65,667 | +0.13(+0.54%) |
Mar 02, 2016 | 24.47 | 24.58 | 24.20 | 24.40 | 70,795 | -0.13(-0.53%) |