Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.00 | 25.09 | 24.41 | 24.93 | 146,267 | +0.08(+0.32%) |
May 27, 2016 | 24.92 | 24.85 | 24.85 | 24.85 | 52,188 | -0.01(-0.04%) |
May 26, 2016 | 25.84 | 26.09 | 24.77 | 24.86 | 117,628 | -0.77(-3.00%) |
May 25, 2016 | 24.72 | 25.75 | 24.53 | 25.63 | 120,545 | +1.07(+4.37%) |
May 24, 2016 | 24.21 | 24.87 | 23.99 | 24.55 | 129,548 | +0.53(+2.21%) |
May 23, 2016 | 24.01 | 24.55 | 23.83 | 24.02 | 121,671 | +0.00(+0.00%) |
May 20, 2016 | 23.92 | 24.16 | 23.25 | 24.02 | 141,421 | +0.23(+0.95%) |
May 19, 2016 | 23.65 | 23.95 | 23.38 | 23.79 | 61,976 | -0.21(-0.86%) |
May 18, 2016 | 24.05 | 24.42 | 23.25 | 24.00 | 111,669 | -0.25(-1.02%) |
May 17, 2016 | 24.44 | 25.05 | 24.01 | 24.25 | 118,789 | -0.24(-0.97%) |
May 16, 2016 | 24.73 | 25.15 | 24.33 | 24.48 | 99,877 | -0.02(-0.08%) |
May 13, 2016 | 24.78 | 25.19 | 24.23 | 24.50 | 102,240 | -0.48(-1.93%) |
May 12, 2016 | 25.19 | 25.39 | 24.70 | 24.99 | 139,196 | +0.05(+0.20%) |
May 11, 2016 | 25.14 | 25.42 | 24.86 | 24.94 | 102,283 | -0.08(-0.31%) |
May 10, 2016 | 24.63 | 25.09 | 24.29 | 25.02 | 103,672 | +0.58(+2.38%) |
May 09, 2016 | 25.61 | 25.61 | 24.37 | 24.44 | 178,433 | -1.13(-4.43%) |
May 06, 2016 | 24.60 | 26.46 | 24.54 | 25.57 | 252,759 | +1.73(+7.27%) |
May 05, 2016 | 24.74 | 24.79 | 23.82 | 23.83 | 110,715 | -0.58(-2.38%) |
May 04, 2016 | 24.38 | 24.86 | 24.06 | 24.42 | 248,594 | -0.17(-0.68%) |
May 03, 2016 | 24.90 | 24.94 | 23.94 | 24.58 | 109,640 | -0.70(-2.77%) |
May 02, 2016 | 24.87 | 25.31 | 24.33 | 25.28 | 149,808 | +0.53(+2.15%) |
Apr 29, 2016 | 25.03 | 25.52 | 24.33 | 24.75 | 190,030 | -0.28(-1.10%) |
Apr 28, 2016 | 25.17 | 25.56 | 24.69 | 25.03 | 155,621 | -0.19(-0.74%) |
Apr 27, 2016 | 24.62 | 25.37 | 24.53 | 25.21 | 148,532 | +0.59(+2.40%) |
Apr 26, 2016 | 24.75 | 24.86 | 24.09 | 24.62 | 238,266 | +0.02(+0.08%) |
Apr 25, 2016 | 24.69 | 25.24 | 24.23 | 24.60 | 176,012 | -0.21(-0.83%) |
Apr 22, 2016 | 24.55 | 24.89 | 24.45 | 24.81 | 276,572 | +0.26(+1.04%) |
Apr 21, 2016 | 24.71 | 24.85 | 24.36 | 24.55 | 97,653 | -0.15(-0.60%) |
Apr 20, 2016 | 24.38 | 24.85 | 24.12 | 24.70 | 107,443 | +0.43(+1.79%) |
Apr 19, 2016 | 23.90 | 24.48 | 23.72 | 24.27 | 103,631 | +0.63(+2.67%) |
Apr 18, 2016 | 22.91 | 23.66 | 22.78 | 23.64 | 208,052 | +0.41(+1.78%) |
Apr 15, 2016 | 22.43 | 23.42 | 22.43 | 23.22 | 127,061 | +0.61(+2.70%) |
Apr 14, 2016 | 22.28 | 22.78 | 22.10 | 22.61 | 163,604 | +0.25(+1.10%) |
Apr 13, 2016 | 22.35 | 22.51 | 22.06 | 22.37 | 103,186 | +0.22(+0.98%) |
Apr 12, 2016 | 21.87 | 22.33 | 21.87 | 22.15 | 104,643 | +0.38(+1.76%) |
Apr 11, 2016 | 21.83 | 21.92 | 21.36 | 21.77 | 94,748 | +0.16(+0.73%) |
Apr 08, 2016 | 21.61 | 22.18 | 21.52 | 21.61 | 83,631 | +0.34(+1.62%) |
Apr 07, 2016 | 21.53 | 21.75 | 21.09 | 21.26 | 75,056 | -0.50(-2.31%) |
Apr 06, 2016 | 21.56 | 21.79 | 21.06 | 21.77 | 87,657 | +0.26(+1.19%) |
Apr 05, 2016 | 21.91 | 22.08 | 21.46 | 21.51 | 123,080 | -0.62(-2.80%) |
Apr 04, 2016 | 22.52 | 22.56 | 22.01 | 22.13 | 144,735 | -0.34(-1.53%) |
Apr 01, 2016 | 21.73 | 22.60 | 21.73 | 22.48 | 119,425 | +0.34(+1.56%) |
Mar 31, 2016 | 22.70 | 23.07 | 21.94 | 22.13 | 206,060 | -0.64(-2.81%) |
Mar 30, 2016 | 22.26 | 22.87 | 22.09 | 22.77 | 206,866 | +0.67(+3.03%) |
Mar 29, 2016 | 21.57 | 22.44 | 21.18 | 22.10 | 177,608 | +0.34(+1.58%) |
Mar 28, 2016 | 21.77 | 21.95 | 21.06 | 21.76 | 138,281 | +0.10(+0.45%) |
Mar 24, 2016 | 21.21 | 21.66 | 21.66 | 21.66 | 130,674 | +0.23(+1.06%) |
Mar 23, 2016 | 20.91 | 21.70 | 20.83 | 21.43 | 170,470 | +0.31(+1.45%) |
Mar 22, 2016 | 21.19 | 21.44 | 20.69 | 21.13 | 125,288 | -0.22(-1.02%) |
Mar 21, 2016 | 21.08 | 21.66 | 21.02 | 21.34 | 193,372 | +0.20(+0.93%) |
Mar 18, 2016 | 21.40 | 21.84 | 20.64 | 21.15 | 270,046 | -0.08(-0.37%) |
Mar 17, 2016 | 20.45 | 21.44 | 20.37 | 21.22 | 182,396 | +0.76(+3.71%) |
Mar 16, 2016 | 19.56 | 20.73 | 19.56 | 20.47 | 195,875 | +0.95(+4.84%) |
Mar 15, 2016 | 19.61 | 19.85 | 18.73 | 19.52 | 169,061 | -0.34(-1.74%) |
Mar 14, 2016 | 19.01 | 19.99 | 19.01 | 19.87 | 324,533 | +1.17(+6.27%) |
Mar 11, 2016 | 18.60 | 19.40 | 18.60 | 18.69 | 111,216 | +0.34(+1.88%) |
Mar 10, 2016 | 18.13 | 18.37 | 17.73 | 18.35 | 126,217 | +0.26(+1.42%) |
Mar 09, 2016 | 18.30 | 18.49 | 18.05 | 18.09 | 135,560 | -0.18(-0.97%) |
Mar 08, 2016 | 19.26 | 19.26 | 18.25 | 18.27 | 144,179 | -1.05(-5.45%) |
Mar 07, 2016 | 18.67 | 19.49 | 18.67 | 19.32 | 201,493 | +0.66(+3.54%) |
Mar 04, 2016 | 19.15 | 19.28 | 18.48 | 18.66 | 167,790 | -0.39(-2.07%) |
Mar 03, 2016 | 18.62 | 19.63 | 18.58 | 19.06 | 222,541 | +0.43(+2.33%) |
Mar 02, 2016 | 17.93 | 18.64 | 17.65 | 18.62 | 237,700 | +0.79(+4.42%) |