Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.00 | 24.42 | 23.86 | 24.19 | 247,994 | +0.20(+0.83%) |
May 27, 2016 | 23.86 | 23.99 | 23.99 | 23.99 | 141,200 | +0.06(+0.25%) |
May 26, 2016 | 24.01 | 24.41 | 23.91 | 23.93 | 155,344 | -0.10(-0.42%) |
May 25, 2016 | 23.77 | 24.10 | 23.55 | 24.03 | 169,224 | +0.41(+1.74%) |
May 24, 2016 | 23.56 | 23.73 | 23.47 | 23.62 | 235,937 | +0.21(+0.90%) |
May 23, 2016 | 23.41 | 23.71 | 23.35 | 23.41 | 224,380 | +0.03(+0.13%) |
May 20, 2016 | 22.98 | 23.91 | 22.98 | 23.38 | 291,522 | +0.55(+2.41%) |
May 19, 2016 | 23.06 | 23.21 | 22.62 | 22.83 | 318,074 | -0.38(-1.64%) |
May 18, 2016 | 22.99 | 23.84 | 22.99 | 23.21 | 177,653 | +0.18(+0.78%) |
May 17, 2016 | 23.58 | 23.75 | 22.76 | 23.03 | 258,562 | -0.65(-2.74%) |
May 16, 2016 | 23.41 | 23.97 | 23.41 | 23.68 | 195,770 | +0.24(+1.02%) |
May 13, 2016 | 24.00 | 24.08 | 23.40 | 23.44 | 245,730 | -0.58(-2.41%) |
May 12, 2016 | 24.24 | 24.87 | 23.97 | 24.02 | 199,107 | -0.17(-0.70%) |
May 11, 2016 | 23.99 | 24.42 | 23.93 | 24.19 | 129,624 | +0.12(+0.52%) |
May 10, 2016 | 23.98 | 24.22 | 23.73 | 24.07 | 208,677 | +0.07(+0.27%) |
May 09, 2016 | 23.98 | 24.57 | 23.75 | 24.00 | 301,565 | -0.01(-0.04%) |
May 06, 2016 | 23.14 | 24.33 | 23.14 | 24.01 | 280,048 | +0.68(+2.91%) |
May 05, 2016 | 24.52 | 24.99 | 23.29 | 23.33 | 356,388 | -2.37(-9.22%) |
May 04, 2016 | 25.58 | 25.94 | 25.39 | 25.70 | 145,459 | +0.03(+0.12%) |
May 03, 2016 | 25.51 | 26.70 | 25.21 | 25.67 | 132,855 | +0.03(+0.12%) |
May 02, 2016 | 25.50 | 25.79 | 25.43 | 25.64 | 189,431 | +0.13(+0.51%) |
Apr 29, 2016 | 25.28 | 25.67 | 25.18 | 25.51 | 146,618 | +0.28(+1.11%) |
Apr 28, 2016 | 25.39 | 25.89 | 25.19 | 25.23 | 105,368 | -0.37(-1.45%) |
Apr 27, 2016 | 25.22 | 25.93 | 24.99 | 25.60 | 245,602 | +0.38(+1.51%) |
Apr 26, 2016 | 24.82 | 25.40 | 24.78 | 25.22 | 257,078 | +0.52(+2.11%) |
Apr 25, 2016 | 25.45 | 25.64 | 24.67 | 24.70 | 231,442 | -0.90(-3.52%) |
Apr 22, 2016 | 25.60 | 25.70 | 25.50 | 25.60 | 164,679 | -0.02(-0.08%) |
Apr 21, 2016 | 25.57 | 25.89 | 25.57 | 25.62 | 148,372 | -0.04(-0.16%) |
Apr 20, 2016 | 26.16 | 26.20 | 25.66 | 25.66 | 128,408 | -0.64(-2.43%) |
Apr 19, 2016 | 25.71 | 26.45 | 25.71 | 26.30 | 297,168 | +0.59(+2.29%) |
Apr 18, 2016 | 25.15 | 25.77 | 25.06 | 25.71 | 245,288 | +0.48(+1.90%) |
Apr 15, 2016 | 24.98 | 25.32 | 24.98 | 25.23 | 158,911 | +0.15(+0.60%) |
Apr 14, 2016 | 25.25 | 25.28 | 25.00 | 25.08 | 116,200 | -0.12(-0.48%) |
Apr 13, 2016 | 24.89 | 25.27 | 24.86 | 25.20 | 189,386 | +0.36(+1.45%) |
Apr 12, 2016 | 24.41 | 25.04 | 24.41 | 24.84 | 213,205 | +0.57(+2.35%) |
Apr 11, 2016 | 24.60 | 25.01 | 24.19 | 24.27 | 143,161 | -0.28(-1.14%) |
Apr 08, 2016 | 24.40 | 24.79 | 24.27 | 24.55 | 201,041 | +0.42(+1.74%) |
Apr 07, 2016 | 24.14 | 24.42 | 24.02 | 24.13 | 415,911 | -0.13(-0.54%) |
Apr 06, 2016 | 24.23 | 24.57 | 23.91 | 24.26 | 197,647 | +0.16(+0.66%) |
Apr 05, 2016 | 24.36 | 24.44 | 24.03 | 24.10 | 209,744 | -0.37(-1.51%) |
Apr 04, 2016 | 24.92 | 25.07 | 24.45 | 24.47 | 175,663 | -0.38(-1.53%) |
Apr 01, 2016 | 24.95 | 25.03 | 24.57 | 24.85 | 196,070 | -0.26(-1.04%) |
Mar 31, 2016 | 25.00 | 25.24 | 24.88 | 25.11 | 371,763 | -0.04(-0.16%) |
Mar 30, 2016 | 24.73 | 25.30 | 24.67 | 25.15 | 349,723 | +0.51(+2.07%) |
Mar 29, 2016 | 24.85 | 25.02 | 24.44 | 24.64 | 278,520 | -0.30(-1.20%) |
Mar 28, 2016 | 24.66 | 25.04 | 24.49 | 24.94 | 160,693 | +0.44(+1.80%) |
Mar 24, 2016 | 24.69 | 24.50 | 24.50 | 24.50 | 304,400 | -0.41(-1.65%) |
Mar 23, 2016 | 25.12 | 25.39 | 24.89 | 24.91 | 189,308 | -0.40(-1.58%) |
Mar 22, 2016 | 25.07 | 25.57 | 24.98 | 25.31 | 124,909 | +0.12(+0.48%) |
Mar 21, 2016 | 25.26 | 25.43 | 24.99 | 25.19 | 230,556 | -0.03(-0.12%) |
Mar 18, 2016 | 25.42 | 25.55 | 25.20 | 25.22 | 445,657 | -0.04(-0.16%) |
Mar 17, 2016 | 25.07 | 25.29 | 24.97 | 25.26 | 196,451 | +0.15(+0.60%) |
Mar 16, 2016 | 24.71 | 25.28 | 24.71 | 25.11 | 95,126 | +0.37(+1.50%) |
Mar 15, 2016 | 24.94 | 25.25 | 24.53 | 24.74 | 93,777 | -0.41(-1.63%) |
Mar 14, 2016 | 24.86 | 25.33 | 24.76 | 25.15 | 163,064 | +0.10(+0.40%) |
Mar 11, 2016 | 25.14 | 25.47 | 24.85 | 25.05 | 204,113 | +0.15(+0.60%) |
Mar 10, 2016 | 25.02 | 25.05 | 24.65 | 24.90 | 127,530 | +0.02(+0.08%) |
Mar 09, 2016 | 25.00 | 25.41 | 24.74 | 24.88 | 195,455 | -0.03(-0.12%) |
Mar 08, 2016 | 25.08 | 25.08 | 24.62 | 24.91 | 228,591 | -0.42(-1.66%) |
Mar 07, 2016 | 24.57 | 25.69 | 24.57 | 25.33 | 193,397 | +0.65(+2.63%) |
Mar 04, 2016 | 23.53 | 24.76 | 23.53 | 24.68 | 186,937 | +1.39(+5.97%) |
Mar 03, 2016 | 20.96 | 23.64 | 20.96 | 23.29 | 211,945 | -0.06(-0.26%) |
Mar 02, 2016 | 22.76 | 23.48 | 22.70 | 23.35 | 117,466 | +0.49(+2.14%) |