Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.98 | 24.25 | 23.90 | 24.20 | 20,638 | +0.18(+0.75%) |
May 27, 2016 | 24.49 | 24.02 | 24.02 | 24.02 | 36,000 | -0.47(-1.92%) |
May 26, 2016 | 25.73 | 25.73 | 24.49 | 24.49 | 24,702 | -0.01(-0.04%) |
May 25, 2016 | 24.70 | 24.80 | 24.45 | 24.50 | 72,147 | -0.35(-1.41%) |
May 24, 2016 | 25.66 | 25.66 | 24.85 | 24.85 | 80,374 | -1.04(-4.02%) |
May 23, 2016 | 25.66 | 25.90 | 25.65 | 25.89 | 25,213 | -0.05(-0.21%) |
May 20, 2016 | 25.96 | 26.37 | 25.88 | 25.94 | 19,802 | -0.07(-0.26%) |
May 19, 2016 | 25.97 | 26.20 | 25.39 | 26.01 | 72,808 | -0.39(-1.47%) |
May 18, 2016 | 27.07 | 27.20 | 26.28 | 26.40 | 68,762 | -0.86(-3.16%) |
May 17, 2016 | 27.25 | 27.48 | 27.09 | 27.26 | 59,309 | +0.02(+0.07%) |
May 16, 2016 | 27.47 | 28.33 | 27.08 | 27.24 | 43,080 | +0.23(+0.87%) |
May 13, 2016 | 26.65 | 27.05 | 26.65 | 27.01 | 36,123 | +0.28(+1.03%) |
May 12, 2016 | 27.37 | 27.51 | 26.65 | 26.73 | 126,150 | -0.52(-1.91%) |
May 11, 2016 | 27.11 | 27.43 | 26.84 | 27.25 | 75,974 | +0.57(+2.14%) |
May 10, 2016 | 26.61 | 26.99 | 26.51 | 26.68 | 46,577 | -0.12(-0.45%) |
May 09, 2016 | 27.58 | 27.60 | 26.66 | 26.80 | 142,921 | -1.49(-5.27%) |
May 06, 2016 | 27.58 | 28.45 | 27.58 | 28.29 | 72,510 | +0.87(+3.17%) |
May 05, 2016 | 27.49 | 27.74 | 27.30 | 27.42 | 172,647 | -0.07(-0.25%) |
May 04, 2016 | 28.01 | 28.29 | 27.09 | 27.49 | 111,846 | -0.42(-1.50%) |
May 03, 2016 | 28.65 | 28.73 | 27.87 | 27.91 | 106,214 | -0.51(-1.79%) |
May 02, 2016 | 28.31 | 28.43 | 28.07 | 28.42 | 108,039 | +0.38(+1.36%) |
Apr 29, 2016 | 26.96 | 28.43 | 26.96 | 28.04 | 155,202 | +1.47(+5.53%) |
Apr 28, 2016 | 26.41 | 27.00 | 26.15 | 26.57 | 81,652 | +0.23(+0.87%) |
Apr 27, 2016 | 25.69 | 26.46 | 25.69 | 26.34 | 70,284 | +0.64(+2.49%) |
Apr 26, 2016 | 25.85 | 26.10 | 25.69 | 25.70 | 33,734 | -0.23(-0.89%) |
Apr 25, 2016 | 25.85 | 26.10 | 25.85 | 25.93 | 16,034 | +0.12(+0.46%) |
Apr 22, 2016 | 26.05 | 26.25 | 25.65 | 25.81 | 40,456 | -0.14(-0.54%) |
Apr 21, 2016 | 26.32 | 26.61 | 25.95 | 25.95 | 133,148 | -0.06(-0.23%) |
Apr 20, 2016 | 26.18 | 26.33 | 26.01 | 26.01 | 47,099 | -0.29(-1.10%) |
Apr 19, 2016 | 25.91 | 26.31 | 25.81 | 26.30 | 44,017 | +0.65(+2.53%) |
Apr 18, 2016 | 26.10 | 26.32 | 25.64 | 25.65 | 81,177 | -0.41(-1.57%) |
Apr 15, 2016 | 25.36 | 26.32 | 25.26 | 26.06 | 84,359 | +0.80(+3.17%) |
Apr 14, 2016 | 25.00 | 25.39 | 24.90 | 25.26 | 83,523 | +0.08(+0.33%) |
Apr 13, 2016 | 25.22 | 25.50 | 25.01 | 25.18 | 62,010 | -0.22(-0.87%) |
Apr 12, 2016 | 25.46 | 25.86 | 25.22 | 25.40 | 36,298 | -0.05(-0.20%) |
Apr 11, 2016 | 25.14 | 25.74 | 25.13 | 25.45 | 188,859 | +0.43(+1.72%) |
Apr 08, 2016 | 25.00 | 25.30 | 24.90 | 25.02 | 71,061 | -0.05(-0.20%) |
Apr 07, 2016 | 25.37 | 25.59 | 25.00 | 25.07 | 109,394 | +0.05(+0.20%) |
Apr 06, 2016 | 24.79 | 25.21 | 24.55 | 25.02 | 42,214 | +0.23(+0.93%) |
Apr 05, 2016 | 24.89 | 24.99 | 24.70 | 24.79 | 48,908 | +0.53(+2.18%) |
Apr 04, 2016 | 24.06 | 24.71 | 24.05 | 24.26 | 17,052 | +0.09(+0.38%) |
Apr 01, 2016 | 24.51 | 24.56 | 23.90 | 24.17 | 40,052 | -0.86(-3.42%) |
Mar 31, 2016 | 24.87 | 25.30 | 24.82 | 25.03 | 18,647 | +0.45(+1.82%) |
Mar 30, 2016 | 24.65 | 25.00 | 24.20 | 24.58 | 30,815 | -0.19(-0.77%) |
Mar 29, 2016 | 24.32 | 24.82 | 24.20 | 24.77 | 27,724 | +0.44(+1.81%) |
Mar 28, 2016 | 24.53 | 24.70 | 24.07 | 24.33 | 33,048 | +0.06(+0.25%) |
Mar 24, 2016 | 23.99 | 24.27 | 24.27 | 24.27 | 32,300 | +0.28(+1.17%) |
Mar 23, 2016 | 24.76 | 24.77 | 23.83 | 23.99 | 148,951 | -1.48(-5.81%) |
Mar 22, 2016 | 25.55 | 26.00 | 25.00 | 25.47 | 48,185 | +0.30(+1.19%) |
Mar 21, 2016 | 25.51 | 25.84 | 25.15 | 25.17 | 54,983 | -0.80(-3.08%) |
Mar 18, 2016 | 25.93 | 25.98 | 25.63 | 25.97 | 14,207 | +0.00(+0.00%) |
Mar 17, 2016 | 26.00 | 26.15 | 25.75 | 25.97 | 68,068 | +0.42(+1.64%) |
Mar 16, 2016 | 24.38 | 25.86 | 24.29 | 25.55 | 65,766 | +1.04(+4.24%) |
Mar 15, 2016 | 25.05 | 25.05 | 24.39 | 24.51 | 106,070 | -0.68(-2.70%) |
Mar 14, 2016 | 26.29 | 26.29 | 25.05 | 25.19 | 75,239 | -0.75(-2.89%) |
Mar 11, 2016 | 25.85 | 26.00 | 25.41 | 25.94 | 93,603 | +0.09(+0.35%) |
Mar 10, 2016 | 25.68 | 26.03 | 25.52 | 25.85 | 43,755 | +0.20(+0.78%) |
Mar 09, 2016 | 25.30 | 25.65 | 24.81 | 25.65 | 109,631 | +0.23(+0.90%) |
Mar 08, 2016 | 26.46 | 26.50 | 25.41 | 25.42 | 353,625 | -0.57(-2.19%) |
Mar 07, 2016 | 26.12 | 26.20 | 25.80 | 25.99 | 255,980 | +0.49(+1.92%) |
Mar 04, 2016 | 25.99 | 26.44 | 25.50 | 25.50 | 681,786 | -0.15(-0.58%) |
Mar 03, 2016 | 24.84 | 25.69 | 24.82 | 25.65 | 82,048 | +0.82(+3.30%) |
Mar 02, 2016 | 24.51 | 24.83 | 24.51 | 24.83 | 36,446 | +0.32(+1.31%) |