Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.65 | 24.90 | 24.65 | 24.79 | 12,202 | +0.09(+0.34%) |
May 27, 2016 | 24.70 | 24.70 | 24.70 | 0 | -0.03(-0.10%) | |
May 26, 2016 | 24.36 | 24.97 | 24.36 | 24.73 | 4,453 | -0.33(-1.32%) |
May 25, 2016 | 25.00 | 25.14 | 25.00 | 25.06 | 6,987 | -0.02(-0.08%) |
May 24, 2016 | 24.80 | 25.12 | 24.80 | 25.08 | 3,238 | +0.29(+1.17%) |
May 23, 2016 | 25.16 | 25.16 | 24.57 | 24.79 | 6,609 | -0.19(-0.77%) |
May 20, 2016 | 25.29 | 25.29 | 24.94 | 24.98 | 2,709 | -0.14(-0.55%) |
May 19, 2016 | 25.40 | 25.40 | 25.05 | 25.12 | 7,144 | -0.45(-1.78%) |
May 18, 2016 | 25.28 | 25.80 | 25.28 | 25.57 | 3,917 | +0.48(+1.93%) |
May 17, 2016 | 25.30 | 25.41 | 25.06 | 25.09 | 4,559 | -0.24(-0.95%) |
May 16, 2016 | 25.15 | 25.38 | 25.11 | 25.33 | 8,037 | +0.55(+2.22%) |
May 13, 2016 | 24.83 | 24.89 | 24.73 | 24.78 | 21,450 | -0.75(-2.94%) |
May 12, 2016 | 25.64 | 25.67 | 25.48 | 25.53 | 5,935 | +0.20(+0.79%) |
May 11, 2016 | 25.27 | 25.50 | 25.20 | 25.33 | 4,025 | -0.36(-1.40%) |
May 10, 2016 | 25.39 | 25.69 | 25.39 | 25.69 | 5,458 | +0.43(+1.70%) |
May 09, 2016 | 25.24 | 25.40 | 25.24 | 25.26 | 9,505 | +0.40(+1.61%) |
May 06, 2016 | 24.84 | 24.86 | 24.60 | 24.86 | 4,960 | +0.78(+3.24%) |
May 05, 2016 | 24.66 | 24.66 | 24.08 | 24.08 | 3,648 | -0.11(-0.45%) |
May 04, 2016 | 24.53 | 24.53 | 24.14 | 24.19 | 6,684 | -0.45(-1.83%) |
May 03, 2016 | 25.01 | 25.03 | 24.50 | 24.64 | 26,176 | -0.64(-2.53%) |
May 02, 2016 | 25.26 | 25.28 | 25.25 | 25.28 | 2,186 | +0.26(+1.04%) |
Apr 29, 2016 | 25.17 | 25.33 | 24.96 | 25.02 | 35,426 | -0.04(-0.16%) |
Apr 28, 2016 | 25.69 | 25.76 | 25.06 | 25.06 | 13,174 | -1.16(-4.42%) |
Apr 27, 2016 | 26.14 | 26.22 | 26.14 | 26.22 | 6,081 | +0.23(+0.88%) |
Apr 26, 2016 | 25.61 | 26.03 | 25.61 | 25.99 | 5,210 | -0.25(-0.95%) |
Apr 25, 2016 | 26.17 | 26.30 | 26.17 | 26.24 | 3,560 | -0.31(-1.17%) |
Apr 22, 2016 | 26.59 | 26.68 | 26.46 | 26.55 | 6,521 | +0.12(+0.45%) |
Apr 21, 2016 | 26.19 | 26.51 | 26.19 | 26.43 | 6,955 | +0.08(+0.30%) |
Apr 20, 2016 | 26.00 | 26.36 | 26.00 | 26.35 | 6,090 | +0.56(+2.17%) |
Apr 19, 2016 | 25.60 | 25.90 | 25.60 | 25.79 | 3,208 | +0.14(+0.55%) |
Apr 18, 2016 | 25.60 | 25.74 | 25.57 | 25.65 | 6,397 | -0.06(-0.23%) |
Apr 15, 2016 | 25.53 | 25.87 | 25.53 | 25.71 | 2,952 | -0.06(-0.25%) |
Apr 14, 2016 | 25.98 | 25.98 | 25.75 | 25.77 | 26,464 | +0.13(+0.51%) |
Apr 13, 2016 | 25.52 | 25.71 | 25.35 | 25.64 | 8,267 | +0.64(+2.58%) |
Apr 12, 2016 | 24.72 | 25.07 | 24.72 | 25.00 | 9,749 | +0.60(+2.46%) |
Apr 11, 2016 | 24.07 | 24.54 | 24.07 | 24.40 | 13,717 | -0.04(-0.16%) |
Apr 08, 2016 | 24.48 | 24.63 | 24.35 | 24.44 | 20,693 | +0.68(+2.86%) |
Apr 07, 2016 | 23.82 | 23.84 | 23.63 | 23.76 | 22,981 | -0.11(-0.46%) |
Apr 06, 2016 | 23.78 | 23.87 | 23.50 | 23.87 | 2,989 | +0.17(+0.72%) |
Apr 05, 2016 | 23.20 | 23.92 | 23.20 | 23.70 | 6,945 | -0.25(-1.04%) |
Apr 04, 2016 | 24.22 | 24.22 | 23.91 | 23.95 | 16,081 | +0.03(+0.13%) |
Apr 01, 2016 | 24.00 | 24.04 | 23.80 | 23.92 | 15,332 | -0.64(-2.61%) |
Mar 31, 2016 | 24.71 | 24.71 | 24.55 | 24.56 | 20,327 | -0.34(-1.36%) |
Mar 30, 2016 | 24.76 | 25.11 | 24.71 | 24.90 | 19,932 | -0.43(-1.68%) |
Mar 29, 2016 | 25.23 | 25.47 | 25.15 | 25.32 | 4,318 | -0.30(-1.19%) |
Mar 28, 2016 | 24.62 | 25.67 | 24.60 | 25.63 | 7,655 | +1.06(+4.31%) |
Mar 24, 2016 | 24.57 | 24.57 | 24.57 | 0 | -0.65(-2.57%) | |
Mar 23, 2016 | 25.38 | 25.39 | 25.21 | 25.22 | 13,477 | -0.40(-1.56%) |
Mar 22, 2016 | 25.60 | 25.74 | 25.60 | 25.62 | 5,291 | -0.07(-0.26%) |
Mar 21, 2016 | 25.65 | 25.78 | 25.62 | 25.69 | 5,023 | -0.01(-0.05%) |
Mar 18, 2016 | 25.50 | 25.87 | 25.48 | 25.70 | 3,678 | +0.06(+0.23%) |
Mar 17, 2016 | 25.24 | 25.70 | 25.22 | 25.64 | 29,668 | +0.33(+1.30%) |
Mar 16, 2016 | 24.98 | 25.31 | 24.90 | 25.31 | 12,571 | +0.24(+0.96%) |
Mar 15, 2016 | 25.09 | 25.09 | 25.00 | 25.07 | 10,159 | -0.45(-1.78%) |
Mar 14, 2016 | 25.33 | 25.65 | 25.33 | 25.52 | 6,299 | -0.15(-0.56%) |
Mar 11, 2016 | 25.50 | 25.72 | 25.42 | 25.67 | 21,017 | +0.79(+3.18%) |
Mar 10, 2016 | 25.03 | 25.30 | 24.70 | 24.88 | 16,628 | -0.44(-1.74%) |
Mar 09, 2016 | 25.41 | 25.48 | 25.30 | 25.32 | 5,429 | -0.34(-1.31%) |
Mar 08, 2016 | 25.63 | 25.79 | 25.62 | 25.66 | 6,157 | -0.17(-0.68%) |
Mar 07, 2016 | 25.75 | 25.86 | 25.71 | 25.83 | 6,308 | -0.06(-0.23%) |
Mar 04, 2016 | 25.73 | 25.91 | 25.73 | 25.89 | 54,476 | +0.86(+3.44%) |
Mar 03, 2016 | 25.02 | 25.03 | 24.96 | 25.03 | 4,341 | +0.35(+1.42%) |
Mar 02, 2016 | 24.49 | 24.68 | 24.44 | 24.68 | 9,723 | +0.61(+2.56%) |