Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.34 | 24.45 | 24.11 | 24.13 | 37,118 | -0.32(-1.29%) |
May 27, 2016 | 24.51 | 24.45 | 24.45 | 24.45 | 22,623 | -0.14(-0.58%) |
May 26, 2016 | 24.71 | 24.74 | 24.57 | 24.59 | 5,022 | +0.06(+0.23%) |
May 25, 2016 | 24.94 | 24.94 | 24.48 | 24.54 | 16,780 | -0.14(-0.58%) |
May 24, 2016 | 24.94 | 24.94 | 24.65 | 24.68 | 22,788 | -0.11(-0.46%) |
May 23, 2016 | 24.65 | 24.88 | 24.65 | 24.80 | 20,565 | +0.00(+0.00%) |
May 20, 2016 | 24.68 | 24.94 | 24.68 | 24.80 | 18,708 | +0.17(+0.70%) |
May 19, 2016 | 24.97 | 24.97 | 24.62 | 24.62 | 46,707 | -0.52(-2.06%) |
May 18, 2016 | 25.40 | 25.40 | 25.08 | 25.14 | 34,254 | -0.40(-1.57%) |
May 17, 2016 | 25.63 | 25.71 | 25.46 | 25.54 | 42,924 | -0.09(-0.34%) |
May 16, 2016 | 26.03 | 26.32 | 25.57 | 25.63 | 46,717 | -0.23(-0.89%) |
May 13, 2016 | 26.26 | 26.26 | 25.74 | 25.86 | 14,585 | -0.35(-1.35%) |
May 12, 2016 | 26.12 | 26.32 | 26.12 | 26.21 | 29,631 | +0.35(+1.37%) |
May 11, 2016 | 25.54 | 26.20 | 25.37 | 25.86 | 47,240 | +0.46(+1.81%) |
May 10, 2016 | 25.00 | 25.45 | 25.00 | 25.40 | 63,012 | +0.43(+1.73%) |
May 09, 2016 | 25.34 | 25.34 | 24.91 | 24.97 | 57,860 | -0.20(-0.80%) |
May 06, 2016 | 25.11 | 25.28 | 25.00 | 25.17 | 60,872 | -0.23(-0.90%) |
May 05, 2016 | 25.92 | 25.97 | 25.37 | 25.40 | 49,704 | -0.20(-0.79%) |
May 04, 2016 | 26.12 | 26.38 | 25.57 | 25.60 | 102,083 | -0.63(-2.41%) |
May 03, 2016 | 27.01 | 27.06 | 26.17 | 26.23 | 90,378 | -1.09(-4.00%) |
May 02, 2016 | 27.55 | 27.55 | 27.24 | 27.32 | 40,093 | +0.00(+0.00%) |
Apr 29, 2016 | 27.52 | 27.75 | 27.29 | 27.32 | 35,291 | -0.12(-0.42%) |
Apr 28, 2016 | 27.01 | 27.70 | 27.01 | 27.44 | 22,234 | +0.34(+1.27%) |
Apr 27, 2016 | 26.98 | 27.18 | 26.89 | 27.09 | 61,248 | +0.40(+1.51%) |
Apr 26, 2016 | 26.98 | 26.98 | 26.63 | 26.69 | 89,951 | +0.17(+0.65%) |
Apr 25, 2016 | 27.15 | 27.15 | 26.52 | 26.52 | 75,183 | -0.57(-2.12%) |
Apr 22, 2016 | 27.61 | 27.61 | 27.09 | 27.09 | 81,307 | -0.09(-0.32%) |
Apr 21, 2016 | 27.84 | 27.84 | 27.18 | 27.18 | 48,317 | -0.52(-1.87%) |
Apr 20, 2016 | 27.38 | 27.81 | 27.38 | 27.70 | 82,691 | +0.37(+1.37%) |
Apr 19, 2016 | 27.01 | 27.44 | 27.01 | 27.32 | 88,662 | +0.60(+2.26%) |
Apr 18, 2016 | 26.15 | 26.75 | 26.06 | 26.72 | 48,426 | +0.32(+1.20%) |
Apr 15, 2016 | 26.78 | 26.78 | 26.38 | 26.40 | 47,188 | -0.29(-1.08%) |
Apr 14, 2016 | 26.95 | 26.95 | 26.61 | 26.69 | 43,366 | -0.06(-0.21%) |
Apr 13, 2016 | 26.69 | 26.89 | 26.61 | 26.75 | 64,208 | +0.26(+0.98%) |
Apr 12, 2016 | 25.97 | 26.55 | 25.71 | 26.49 | 76,771 | +0.66(+2.56%) |
Apr 11, 2016 | 25.63 | 25.92 | 25.60 | 25.83 | 42,835 | +0.49(+1.93%) |
Apr 08, 2016 | 25.51 | 25.77 | 25.34 | 25.34 | 41,275 | +0.26(+1.03%) |
Apr 07, 2016 | 25.14 | 25.28 | 24.97 | 25.08 | 43,324 | -0.49(-1.91%) |
Apr 06, 2016 | 25.40 | 25.66 | 25.17 | 25.57 | 48,347 | +0.06(+0.22%) |
Apr 05, 2016 | 25.71 | 25.71 | 25.40 | 25.51 | 57,512 | -0.52(-1.99%) |
Apr 04, 2016 | 26.40 | 26.40 | 25.97 | 26.03 | 20,249 | -0.46(-1.74%) |
Apr 01, 2016 | 25.80 | 26.55 | 25.37 | 26.49 | 34,593 | +0.34(+1.32%) |
Mar 31, 2016 | 25.74 | 26.20 | 25.37 | 26.15 | 56,417 | +0.43(+1.68%) |
Mar 30, 2016 | 25.43 | 25.83 | 25.14 | 25.71 | 61,401 | +0.66(+2.64%) |
Mar 29, 2016 | 25.23 | 25.23 | 24.71 | 25.05 | 12,658 | -0.37(-1.47%) |
Mar 28, 2016 | 25.00 | 25.46 | 24.91 | 25.43 | 15,410 | +0.63(+2.55%) |
Mar 24, 2016 | 24.80 | 24.80 | 24.80 | 24.80 | 46,430 | -0.26(-1.03%) |
Mar 23, 2016 | 25.34 | 25.34 | 24.77 | 25.05 | 247,857 | -0.34(-1.36%) |
Mar 22, 2016 | 24.77 | 25.43 | 24.77 | 25.40 | 36,374 | +0.37(+1.49%) |
Mar 21, 2016 | 24.80 | 25.02 | 24.59 | 25.02 | 50,239 | +0.23(+0.93%) |
Mar 18, 2016 | 24.97 | 25.25 | 24.59 | 24.80 | 60,276 | -0.11(-0.46%) |
Mar 17, 2016 | 24.59 | 25.02 | 24.48 | 24.91 | 216,387 | +0.66(+2.73%) |
Mar 16, 2016 | 24.11 | 24.31 | 23.88 | 24.25 | 183,193 | +0.09(+0.36%) |
Mar 15, 2016 | 24.13 | 24.28 | 23.90 | 24.16 | 94,375 | -0.32(-1.29%) |
Mar 14, 2016 | 24.39 | 24.59 | 23.99 | 24.48 | 61,676 | -0.29(-1.16%) |
Mar 11, 2016 | 24.51 | 24.85 | 24.42 | 24.77 | 69,193 | +0.78(+3.23%) |
Mar 10, 2016 | 24.34 | 24.34 | 23.62 | 23.99 | 144,268 | -0.37(-1.53%) |
Mar 09, 2016 | 24.08 | 24.62 | 24.08 | 24.36 | 21,358 | +0.26(+1.07%) |
Mar 08, 2016 | 25.02 | 25.02 | 24.02 | 24.11 | 115,871 | -1.12(-4.44%) |
Mar 07, 2016 | 24.54 | 25.25 | 24.31 | 25.23 | 116,371 | +0.66(+2.69%) |
Mar 04, 2016 | 24.48 | 24.59 | 24.36 | 24.57 | 79,112 | +0.32(+1.30%) |
Mar 03, 2016 | 24.08 | 24.39 | 24.08 | 24.25 | 63,744 | +0.06(+0.24%) |
Mar 02, 2016 | 23.42 | 24.25 | 23.42 | 24.19 | 26,390 | +0.57(+2.43%) |