Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.66 | 25.47 | 25.47 | 25.47 | 12,213 | -0.32(-1.26%) |
May 26, 2016 | 25.35 | 25.79 | 25.79 | 25.79 | 4,222 | -0.07(-0.28%) |
May 25, 2016 | 26.20 | 26.20 | 25.82 | 25.86 | 2,705 | +0.20(+0.78%) |
May 24, 2016 | 25.80 | 25.80 | 25.26 | 25.67 | 4,449 | +0.13(+0.52%) |
May 23, 2016 | 25.40 | 25.53 | 25.40 | 25.53 | 2,492 | +0.13(+0.52%) |
May 20, 2016 | 25.40 | 25.40 | 25.40 | 25.40 | 606 | +0.00(+0.00%) |
May 19, 2016 | 25.86 | 25.86 | 25.07 | 25.40 | 5,856 | +0.00(+0.00%) |
May 18, 2016 | 25.34 | 25.40 | 25.34 | 25.40 | 613 | -0.46(-1.80%) |
May 16, 2016 | 25.31 | 25.86 | 25.86 | 25.86 | 10,705 | -0.16(-0.61%) |
May 13, 2016 | 26.14 | 26.39 | 25.90 | 26.02 | 1,813 | +0.50(+1.95%) |
May 12, 2016 | 26.24 | 26.24 | 25.53 | 25.53 | 1,507 | -0.17(-0.67%) |
May 11, 2016 | 26.39 | 26.39 | 24.91 | 25.70 | 3,392 | +0.33(+1.31%) |
May 10, 2016 | 26.04 | 26.05 | 25.35 | 25.37 | 1,515 | -0.43(-1.67%) |
May 09, 2016 | 26.33 | 26.33 | 25.21 | 25.80 | 9,629 | -0.60(-2.26%) |
May 06, 2016 | 25.27 | 26.39 | 25.27 | 26.39 | 918 | +0.36(+1.40%) |
May 05, 2016 | 25.86 | 30.51 | 25.49 | 26.03 | 4,487 | +0.17(+0.64%) |
May 04, 2016 | 26.21 | 26.51 | 25.37 | 25.86 | 10,003 | -0.27(-1.02%) |
May 03, 2016 | 26.53 | 26.53 | 26.13 | 26.13 | 4,092 | +0.10(+0.38%) |
May 02, 2016 | 27.16 | 27.16 | 26.03 | 26.03 | 4,095 | +0.10(+0.38%) |
Apr 29, 2016 | 26.36 | 26.59 | 25.20 | 25.93 | 6,035 | +0.20(+0.77%) |
Apr 28, 2016 | 25.86 | 25.87 | 25.73 | 25.73 | 4,431 | -0.03(-0.10%) |
Apr 27, 2016 | 25.48 | 26.52 | 25.32 | 25.76 | 7,990 | +0.36(+1.41%) |
Apr 22, 2016 | 25.28 | 25.40 | 25.40 | 25.40 | 120 | -0.13(-0.52%) |
Apr 21, 2016 | 26.18 | 26.18 | 23.74 | 25.53 | 5,741 | +0.33(+1.32%) |
Apr 20, 2016 | 25.21 | 25.21 | 25.13 | 25.20 | 17,863 | +0.09(+0.34%) |
Apr 19, 2016 | 25.20 | 25.33 | 24.63 | 25.11 | 35,010 | +0.05(+0.18%) |
Apr 18, 2016 | 25.05 | 25.07 | 25.04 | 25.07 | 7,129 | +0.72(+2.96%) |
Apr 15, 2016 | 24.68 | 25.31 | 23.86 | 24.35 | 6,479 | -0.92(-3.64%) |
Apr 14, 2016 | 25.27 | 25.27 | 25.27 | 25.27 | 1,053 | +0.20(+0.79%) |
Apr 13, 2016 | 24.68 | 25.28 | 24.35 | 25.07 | 9,522 | -0.12(-0.47%) |
Apr 12, 2016 | 24.54 | 25.19 | 24.54 | 25.19 | 1,326 | +0.16(+0.64%) |
Apr 11, 2016 | 25.00 | 25.20 | 24.42 | 25.03 | 13,891 | +0.56(+2.28%) |
Apr 08, 2016 | 24.94 | 24.94 | 24.27 | 24.47 | 12,079 | +0.26(+1.07%) |
Apr 07, 2016 | 25.07 | 25.07 | 24.07 | 24.21 | 6,485 | -0.13(-0.52%) |
Apr 06, 2016 | 25.20 | 25.20 | 23.01 | 24.34 | 51,635 | -0.86(-3.42%) |
Apr 05, 2016 | 25.47 | 25.53 | 24.77 | 25.20 | 35,137 | +0.66(+2.67%) |
Apr 04, 2016 | 25.04 | 25.12 | 24.54 | 24.54 | 1,993 | -0.90(-3.54%) |
Apr 01, 2016 | 24.54 | 25.45 | 23.88 | 25.45 | 992 | +0.91(+3.70%) |
Mar 31, 2016 | 26.53 | 26.53 | 23.87 | 24.54 | 832 | +0.00(+0.00%) |
Mar 30, 2016 | 24.14 | 24.54 | 24.14 | 24.54 | 230,019 | +0.62(+2.59%) |
Mar 29, 2016 | 23.91 | 23.92 | 23.91 | 23.92 | 3,448 | -0.06(-0.24%) |
Mar 28, 2016 | 24.27 | 24.27 | 23.87 | 23.97 | 1,236 | -0.23(-0.93%) |
Mar 23, 2016 | 24.20 | 24.20 | 24.20 | 24.20 | 1,055 | +0.32(+1.36%) |
Mar 17, 2016 | 23.84 | 23.87 | 23.87 | 23.87 | 1,055 | +0.00(+0.00%) |
Mar 16, 2016 | 22.88 | 23.88 | 22.88 | 23.87 | 3,128 | -0.64(-2.60%) |
Mar 14, 2016 | 24.51 | 24.51 | 24.51 | 24.51 | 22 | +2.29(+10.33%) |
Mar 09, 2016 | 22.22 | 22.22 | 22.22 | 22.22 | 168 | -0.39(-1.71%) |
Mar 07, 2016 | 22.02 | 22.60 | 22.60 | 22.60 | 3,618 | +0.58(+2.66%) |
Mar 04, 2016 | 22.02 | 22.22 | 22.02 | 22.02 | 1,914 | +0.13(+0.61%) |
Mar 03, 2016 | 22.52 | 22.52 | 21.22 | 21.89 | 1,417 | -0.63(-2.80%) |