Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.79 | 24.79 | 24.46 | 24.46 | 1,030 | -0.09(-0.37%) |
May 27, 2016 | 24.55 | 24.55 | 24.55 | 0 | -0.48(-1.92%) | |
May 26, 2016 | 25.05 | 25.05 | 25.03 | 25.03 | 11,254 | -0.03(-0.12%) |
May 25, 2016 | 24.65 | 25.06 | 24.65 | 25.06 | 606 | +0.83(+3.43%) |
May 24, 2016 | 24.20 | 24.60 | 24.17 | 24.23 | 8,526 | +0.12(+0.50%) |
May 23, 2016 | 24.37 | 24.37 | 24.10 | 24.11 | 8,046 | -0.19(-0.78%) |
May 20, 2016 | 24.30 | 24.30 | 24.30 | 24.30 | 310 | -0.07(-0.30%) |
May 19, 2016 | 24.37 | 24.37 | 24.37 | 24.37 | 2,247 | -0.43(-1.73%) |
May 18, 2016 | 25.35 | 25.67 | 24.75 | 24.80 | 5,189 | -0.70(-2.75%) |
May 17, 2016 | 25.40 | 25.50 | 25.40 | 25.50 | 540 | +0.10(+0.39%) |
May 16, 2016 | 25.41 | 25.44 | 25.15 | 25.40 | 4,426 | +0.65(+2.63%) |
May 13, 2016 | 24.96 | 24.96 | 24.75 | 24.75 | 4,291 | -0.43(-1.71%) |
May 12, 2016 | 25.96 | 25.96 | 25.18 | 25.18 | 700 | +0.22(+0.88%) |
May 10, 2016 | 24.96 | 24.96 | 24.96 | 39 | +0.09(+0.36%) | |
May 09, 2016 | 25.23 | 25.23 | 24.85 | 24.87 | 3,759 | -0.42(-1.66%) |
May 06, 2016 | 25.00 | 25.64 | 25.00 | 25.29 | 1,557,415 | +0.15(+0.60%) |
May 05, 2016 | 25.19 | 25.59 | 25.14 | 25.14 | 602,422 | +0.10(+0.41%) |
May 04, 2016 | 25.13 | 25.19 | 25.00 | 25.04 | 3,171 | -0.80(-3.10%) |
May 03, 2016 | 26.10 | 26.10 | 25.84 | 25.84 | 575 | -0.40(-1.52%) |
May 02, 2016 | 26.43 | 26.50 | 26.20 | 26.24 | 2,468 | -0.19(-0.73%) |
Apr 29, 2016 | 26.70 | 26.70 | 26.43 | 26.43 | 1,883 | -0.07(-0.25%) |
Apr 28, 2016 | 26.55 | 26.86 | 26.50 | 26.50 | 194,025 | +0.09(+0.34%) |
Apr 27, 2016 | 26.50 | 26.75 | 26.35 | 26.41 | 3,506 | +0.29(+1.09%) |
Apr 26, 2016 | 25.76 | 26.12 | 25.76 | 26.12 | 2,000,804 | +0.61(+2.41%) |
Apr 25, 2016 | 26.12 | 26.12 | 25.51 | 25.51 | 501,411 | -0.57(-2.19%) |
Apr 22, 2016 | 26.20 | 26.20 | 26.08 | 26.08 | 392,099 | -0.17(-0.65%) |
Apr 21, 2016 | 26.20 | 26.56 | 26.10 | 26.25 | 4,795 | -0.24(-0.91%) |
Apr 20, 2016 | 26.22 | 26.49 | 25.94 | 26.49 | 105,148 | +0.59(+2.28%) |
Apr 19, 2016 | 25.75 | 25.95 | 25.75 | 25.90 | 625 | +0.00(+0.00%) |
Apr 18, 2016 | 24.95 | 25.90 | 24.95 | 25.90 | 3,861 | -0.28(-1.07%) |
Apr 15, 2016 | 26.13 | 26.18 | 26.13 | 26.18 | 1,425 | +0.08(+0.31%) |
Apr 14, 2016 | 25.55 | 26.14 | 25.50 | 26.10 | 3,229 | +0.35(+1.36%) |
Apr 13, 2016 | 25.31 | 25.79 | 25.31 | 25.75 | 2,863 | +0.34(+1.34%) |
Apr 12, 2016 | 25.00 | 25.41 | 25.00 | 25.41 | 22,051 | +0.56(+2.25%) |
Apr 11, 2016 | 25.02 | 25.02 | 24.52 | 24.85 | 2,847 | +0.05(+0.20%) |
Apr 08, 2016 | 24.15 | 24.82 | 24.15 | 24.80 | 356,723 | +1.20(+5.08%) |
Apr 07, 2016 | 23.60 | 23.60 | 23.40 | 23.60 | 429 | -0.32(-1.34%) |
Apr 06, 2016 | 23.57 | 23.92 | 23.40 | 23.92 | 2,613 | +0.44(+1.87%) |
Apr 05, 2016 | 23.54 | 23.54 | 23.48 | 23.48 | 1,588 | -0.43(-1.80%) |
Apr 01, 2016 | 23.91 | 23.91 | 23.91 | 599 | -0.67(-2.73%) | |
Mar 31, 2016 | 24.58 | 24.58 | 24.58 | 24.58 | 333 | -0.08(-0.30%) |
Mar 30, 2016 | 24.51 | 24.70 | 24.51 | 24.66 | 8,753 | +1.11(+4.73%) |
Mar 29, 2016 | 23.89 | 23.90 | 23.54 | 23.54 | 102,905 | -0.62(-2.56%) |
Mar 28, 2016 | 24.11 | 24.16 | 24.00 | 24.16 | 1,942 | +0.06(+0.25%) |
Mar 24, 2016 | 24.10 | 24.10 | 24.10 | 0 | +0.37(+1.56%) | |
Mar 23, 2016 | 24.38 | 24.38 | 23.70 | 23.73 | 3,706 | -0.52(-2.14%) |
Mar 22, 2016 | 24.30 | 24.30 | 24.10 | 24.25 | 3,158 | -0.47(-1.90%) |
Mar 21, 2016 | 24.22 | 24.74 | 24.22 | 24.72 | 8,684 | -0.13(-0.52%) |
Mar 18, 2016 | 24.90 | 24.90 | 24.85 | 24.85 | 402,450 | +0.00(+0.00%) |
Mar 17, 2016 | 24.82 | 25.25 | 24.70 | 24.85 | 556,065 | +0.60(+2.47%) |
Mar 16, 2016 | 24.00 | 24.67 | 23.80 | 24.25 | 5,230 | +0.41(+1.72%) |
Mar 15, 2016 | 23.88 | 23.88 | 23.35 | 23.84 | 3,900 | +0.28(+1.19%) |
Mar 14, 2016 | 24.00 | 24.00 | 23.56 | 23.56 | 791 | -0.44(-1.83%) |
Mar 11, 2016 | 23.93 | 24.00 | 23.89 | 24.00 | 8,208 | +0.18(+0.76%) |
Mar 10, 2016 | 23.82 | 23.82 | 23.82 | 23.82 | 321 | -0.57(-2.34%) |
Mar 09, 2016 | 23.97 | 24.39 | 23.90 | 24.39 | 1,952 | +0.59(+2.48%) |
Mar 08, 2016 | 24.10 | 24.10 | 23.30 | 23.80 | 324,110 | -0.08(-0.34%) |
Mar 07, 2016 | 23.63 | 23.88 | 23.58 | 23.88 | 24,170 | -0.56(-2.29%) |
Mar 04, 2016 | 23.36 | 24.44 | 23.36 | 24.44 | 106,013 | +0.93(+3.96%) |
Mar 03, 2016 | 23.51 | 23.51 | 23.51 | 23.51 | 12,552 | +0.32(+1.38%) |
Mar 02, 2016 | 22.98 | 23.61 | 22.98 | 23.19 | 1,100 | +0.07(+0.30%) |