Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.96 | 25.05 | 24.37 | 24.89 | 146,500 | +0.08(+0.32%) |
May 27, 2016 | 24.88 | 24.81 | 24.81 | 24.81 | 52,271 | -0.01(-0.04%) |
May 26, 2016 | 25.80 | 26.05 | 24.73 | 24.82 | 117,815 | -0.77(-3.00%) |
May 25, 2016 | 24.68 | 25.71 | 24.49 | 25.59 | 120,737 | +1.07(+4.37%) |
May 24, 2016 | 24.17 | 24.83 | 23.95 | 24.51 | 129,755 | +0.53(+2.21%) |
May 23, 2016 | 23.97 | 24.51 | 23.80 | 23.98 | 121,865 | +0.00(+0.00%) |
May 20, 2016 | 23.88 | 24.12 | 23.22 | 23.98 | 141,647 | +0.23(+0.95%) |
May 19, 2016 | 23.61 | 23.91 | 23.34 | 23.76 | 62,075 | -0.21(-0.86%) |
May 18, 2016 | 24.01 | 24.38 | 23.22 | 23.96 | 111,847 | -0.25(-1.02%) |
May 17, 2016 | 24.40 | 25.01 | 23.97 | 24.21 | 118,979 | -0.24(-0.97%) |
May 16, 2016 | 24.69 | 25.11 | 24.29 | 24.45 | 100,036 | -0.02(-0.08%) |
May 13, 2016 | 24.74 | 25.15 | 24.19 | 24.46 | 102,403 | -0.48(-1.93%) |
May 12, 2016 | 25.15 | 25.35 | 24.66 | 24.95 | 139,418 | +0.05(+0.20%) |
May 11, 2016 | 25.10 | 25.38 | 24.82 | 24.90 | 102,446 | -0.08(-0.32%) |
May 10, 2016 | 24.59 | 25.05 | 24.25 | 24.98 | 103,837 | +0.58(+2.38%) |
May 09, 2016 | 25.57 | 25.57 | 24.33 | 24.40 | 178,717 | -1.13(-4.43%) |
May 06, 2016 | 24.56 | 26.42 | 24.51 | 25.53 | 253,162 | +1.73(+7.27%) |
May 05, 2016 | 24.70 | 24.75 | 23.79 | 23.80 | 110,892 | -0.58(-2.38%) |
May 04, 2016 | 24.34 | 24.82 | 24.02 | 24.38 | 248,990 | -0.17(-0.68%) |
May 03, 2016 | 24.86 | 24.90 | 23.90 | 24.54 | 109,815 | -0.70(-2.77%) |
May 02, 2016 | 24.83 | 25.27 | 24.29 | 25.24 | 150,047 | +0.53(+2.15%) |
Apr 29, 2016 | 24.99 | 25.48 | 24.29 | 24.71 | 190,333 | -0.28(-1.10%) |
Apr 28, 2016 | 25.13 | 25.52 | 24.65 | 24.99 | 155,869 | -0.19(-0.74%) |
Apr 27, 2016 | 24.58 | 25.33 | 24.49 | 25.17 | 148,769 | +0.59(+2.40%) |
Apr 26, 2016 | 24.71 | 24.82 | 24.05 | 24.58 | 238,646 | +0.02(+0.08%) |
Apr 25, 2016 | 24.65 | 25.20 | 24.19 | 24.56 | 176,293 | -0.21(-0.83%) |
Apr 22, 2016 | 24.51 | 24.85 | 24.42 | 24.77 | 277,013 | +0.26(+1.04%) |
Apr 21, 2016 | 24.67 | 24.81 | 24.32 | 24.51 | 97,809 | -0.15(-0.60%) |
Apr 20, 2016 | 24.34 | 24.81 | 24.08 | 24.66 | 107,614 | +0.43(+1.79%) |
Apr 19, 2016 | 23.87 | 24.45 | 23.68 | 24.23 | 103,797 | +0.63(+2.67%) |
Apr 18, 2016 | 22.87 | 23.62 | 22.74 | 23.60 | 208,384 | +0.41(+1.78%) |
Apr 15, 2016 | 22.39 | 23.38 | 22.39 | 23.19 | 127,264 | +0.61(+2.70%) |
Apr 14, 2016 | 22.24 | 22.74 | 22.07 | 22.58 | 163,865 | +0.25(+1.10%) |
Apr 13, 2016 | 22.31 | 22.48 | 22.03 | 22.33 | 103,350 | +0.22(+0.98%) |
Apr 12, 2016 | 21.84 | 22.29 | 21.84 | 22.11 | 104,810 | +0.38(+1.76%) |
Apr 11, 2016 | 21.79 | 21.89 | 21.33 | 21.73 | 94,899 | +0.16(+0.73%) |
Apr 08, 2016 | 21.57 | 22.14 | 21.49 | 21.57 | 83,765 | +0.34(+1.62%) |
Apr 07, 2016 | 21.50 | 21.71 | 21.05 | 21.23 | 75,175 | -0.50(-2.31%) |
Apr 06, 2016 | 21.52 | 21.75 | 21.02 | 21.73 | 87,797 | +0.26(+1.19%) |
Apr 05, 2016 | 21.88 | 22.05 | 21.43 | 21.48 | 123,277 | -0.62(-2.80%) |
Apr 04, 2016 | 22.49 | 22.53 | 21.98 | 22.10 | 144,966 | -0.34(-1.53%) |
Apr 01, 2016 | 21.69 | 22.57 | 21.69 | 22.44 | 119,615 | +0.34(+1.56%) |
Mar 31, 2016 | 22.67 | 23.03 | 21.91 | 22.10 | 206,389 | -0.64(-2.81%) |
Mar 30, 2016 | 22.22 | 22.83 | 22.06 | 22.73 | 207,196 | +0.67(+3.03%) |
Mar 29, 2016 | 21.53 | 22.40 | 21.14 | 22.07 | 177,891 | +0.34(+1.58%) |
Mar 28, 2016 | 21.73 | 21.92 | 21.02 | 21.72 | 138,501 | +0.10(+0.46%) |
Mar 24, 2016 | 21.18 | 21.62 | 21.62 | 21.62 | 130,882 | +0.23(+1.06%) |
Mar 23, 2016 | 20.88 | 21.66 | 20.80 | 21.40 | 170,742 | +0.30(+1.45%) |
Mar 22, 2016 | 21.16 | 21.41 | 20.66 | 21.09 | 125,487 | -0.22(-1.02%) |
Mar 21, 2016 | 21.04 | 21.62 | 20.98 | 21.31 | 193,681 | +0.20(+0.93%) |
Mar 18, 2016 | 21.37 | 21.81 | 20.61 | 21.11 | 270,477 | -0.08(-0.37%) |
Mar 17, 2016 | 20.41 | 21.41 | 20.34 | 21.19 | 182,686 | +0.76(+3.71%) |
Mar 16, 2016 | 19.53 | 20.70 | 19.53 | 20.43 | 196,188 | +0.94(+4.84%) |
Mar 15, 2016 | 19.58 | 19.81 | 18.70 | 19.49 | 169,331 | -0.34(-1.74%) |
Mar 14, 2016 | 18.98 | 19.96 | 18.98 | 19.83 | 325,051 | +1.17(+6.27%) |
Mar 11, 2016 | 18.57 | 19.37 | 18.57 | 18.66 | 111,393 | +0.34(+1.88%) |
Mar 10, 2016 | 18.10 | 18.34 | 17.70 | 18.32 | 126,418 | +0.26(+1.42%) |
Mar 09, 2016 | 18.27 | 18.46 | 18.02 | 18.06 | 135,776 | -0.18(-0.97%) |
Mar 08, 2016 | 19.23 | 19.23 | 18.22 | 18.24 | 144,409 | -1.05(-5.45%) |
Mar 07, 2016 | 18.64 | 19.46 | 18.64 | 19.29 | 201,814 | +0.66(+3.54%) |
Mar 04, 2016 | 19.12 | 19.25 | 18.45 | 18.63 | 168,057 | -0.39(-2.07%) |
Mar 03, 2016 | 18.59 | 19.60 | 18.56 | 19.03 | 222,896 | +0.43(+2.33%) |
Mar 02, 2016 | 17.90 | 18.61 | 17.62 | 18.59 | 238,079 | +0.79(+4.42%) |