Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.19 | 25.29 | 24.93 | 25.06 | 230,241 | -0.01(-0.04%) |
May 27, 2016 | 24.71 | 25.07 | 25.07 | 25.07 | 189,900 | +0.22(+0.89%) |
May 26, 2016 | 24.62 | 24.95 | 24.44 | 24.85 | 148,918 | +0.34(+1.39%) |
May 25, 2016 | 24.72 | 24.82 | 24.45 | 24.51 | 287,389 | -0.12(-0.49%) |
May 24, 2016 | 24.29 | 24.73 | 24.21 | 24.63 | 261,040 | +0.52(+2.16%) |
May 23, 2016 | 24.28 | 24.50 | 24.10 | 24.11 | 143,135 | -0.05(-0.21%) |
May 20, 2016 | 24.17 | 24.25 | 23.66 | 24.16 | 312,591 | +0.17(+0.71%) |
May 19, 2016 | 24.70 | 24.80 | 23.94 | 23.99 | 221,732 | -0.80(-3.23%) |
May 18, 2016 | 24.48 | 25.09 | 24.32 | 24.79 | 244,854 | +0.29(+1.18%) |
May 17, 2016 | 25.10 | 25.46 | 24.34 | 24.50 | 762,015 | -0.59(-2.35%) |
May 16, 2016 | 24.98 | 25.52 | 24.91 | 25.09 | 270,816 | +0.14(+0.56%) |
May 13, 2016 | 24.76 | 25.09 | 24.75 | 24.95 | 301,967 | +0.13(+0.52%) |
May 12, 2016 | 24.99 | 25.06 | 24.47 | 24.82 | 309,499 | -0.06(-0.24%) |
May 11, 2016 | 24.92 | 25.10 | 24.65 | 24.88 | 554,396 | -0.14(-0.56%) |
May 10, 2016 | 24.82 | 25.06 | 24.72 | 25.02 | 600,547 | +0.25(+1.01%) |
May 09, 2016 | 24.65 | 25.18 | 24.53 | 24.77 | 649,168 | +0.03(+0.12%) |
May 06, 2016 | 24.57 | 24.79 | 24.17 | 24.74 | 335,438 | +0.12(+0.49%) |
May 05, 2016 | 24.82 | 25.27 | 24.54 | 24.62 | 438,013 | +0.12(+0.49%) |
May 04, 2016 | 24.76 | 24.97 | 24.14 | 24.50 | 316,164 | -0.31(-1.25%) |
May 03, 2016 | 24.46 | 25.00 | 24.40 | 24.81 | 529,020 | -0.01(-0.04%) |
May 02, 2016 | 24.54 | 25.51 | 24.27 | 24.82 | 663,515 | +0.26(+1.06%) |
Apr 29, 2016 | 24.38 | 25.19 | 22.06 | 24.56 | 3,435,951 | -5.90(-19.37%) |
Apr 28, 2016 | 30.87 | 31.04 | 30.37 | 30.46 | 109,686 | -0.48(-1.55%) |
Apr 27, 2016 | 30.79 | 31.10 | 30.51 | 30.94 | 121,717 | +0.14(+0.45%) |
Apr 26, 2016 | 30.49 | 30.93 | 30.29 | 30.80 | 104,534 | +0.29(+0.95%) |
Apr 25, 2016 | 30.98 | 31.05 | 30.33 | 30.51 | 182,024 | -0.47(-1.52%) |
Apr 22, 2016 | 30.33 | 30.99 | 30.24 | 30.98 | 243,420 | +0.53(+1.74%) |
Apr 21, 2016 | 30.72 | 30.92 | 30.34 | 30.45 | 204,733 | -0.16(-0.52%) |
Apr 20, 2016 | 30.58 | 30.79 | 30.19 | 30.61 | 165,905 | -0.04(-0.13%) |
Apr 19, 2016 | 30.84 | 31.24 | 30.43 | 30.65 | 122,666 | -0.19(-0.62%) |
Apr 18, 2016 | 30.18 | 30.84 | 30.18 | 30.84 | 154,644 | +0.51(+1.68%) |
Apr 15, 2016 | 30.27 | 30.39 | 29.86 | 30.33 | 160,033 | -0.11(-0.36%) |
Apr 14, 2016 | 30.84 | 30.91 | 30.27 | 30.44 | 161,309 | -0.36(-1.17%) |
Apr 13, 2016 | 30.09 | 30.82 | 30.03 | 30.80 | 201,465 | +0.84(+2.80%) |
Apr 12, 2016 | 29.62 | 30.10 | 29.30 | 29.96 | 101,905 | +0.24(+0.81%) |
Apr 11, 2016 | 30.55 | 30.63 | 29.68 | 29.72 | 98,449 | -0.69(-2.27%) |
Apr 08, 2016 | 30.60 | 30.71 | 29.95 | 30.41 | 364,812 | +0.08(+0.26%) |
Apr 07, 2016 | 30.39 | 30.95 | 30.20 | 30.33 | 135,068 | -0.32(-1.04%) |
Apr 06, 2016 | 30.83 | 31.15 | 30.60 | 30.65 | 135,380 | -0.27(-0.87%) |
Apr 05, 2016 | 30.71 | 31.52 | 30.71 | 30.92 | 273,627 | -0.10(-0.32%) |
Apr 04, 2016 | 30.53 | 31.18 | 30.53 | 31.02 | 312,792 | +0.47(+1.54%) |
Apr 01, 2016 | 30.22 | 30.67 | 30.08 | 30.55 | 163,584 | +0.06(+0.20%) |
Mar 31, 2016 | 30.88 | 30.88 | 30.25 | 30.49 | 134,186 | -0.22(-0.72%) |
Mar 30, 2016 | 30.48 | 30.86 | 30.16 | 30.71 | 232,808 | +0.45(+1.49%) |
Mar 29, 2016 | 28.98 | 30.29 | 28.87 | 30.26 | 246,445 | +1.17(+4.02%) |
Mar 28, 2016 | 29.28 | 29.36 | 28.60 | 29.09 | 189,246 | -0.03(-0.10%) |
Mar 24, 2016 | 28.71 | 29.12 | 29.12 | 29.12 | 112,600 | +0.37(+1.29%) |
Mar 23, 2016 | 29.29 | 29.29 | 28.63 | 28.75 | 305,629 | -0.49(-1.68%) |
Mar 22, 2016 | 29.31 | 29.51 | 29.16 | 29.24 | 87,500 | -0.11(-0.37%) |
Mar 21, 2016 | 29.66 | 29.75 | 29.21 | 29.35 | 78,033 | -0.27(-0.91%) |
Mar 18, 2016 | 29.25 | 29.84 | 28.97 | 29.62 | 297,297 | +0.56(+1.93%) |
Mar 17, 2016 | 28.96 | 29.25 | 28.75 | 29.06 | 126,302 | +0.08(+0.28%) |
Mar 16, 2016 | 28.69 | 29.32 | 28.51 | 28.98 | 86,680 | +0.14(+0.49%) |
Mar 15, 2016 | 28.73 | 29.13 | 28.64 | 28.84 | 258,599 | -0.14(-0.48%) |
Mar 14, 2016 | 29.25 | 29.25 | 28.37 | 28.98 | 161,767 | -0.55(-1.86%) |
Mar 11, 2016 | 28.78 | 29.62 | 28.77 | 29.53 | 163,467 | +1.08(+3.80%) |
Mar 10, 2016 | 29.18 | 29.77 | 28.24 | 28.45 | 264,524 | -0.73(-2.50%) |
Mar 09, 2016 | 29.27 | 29.39 | 28.94 | 29.18 | 131,050 | -0.19(-0.65%) |
Mar 08, 2016 | 29.84 | 29.94 | 27.16 | 29.37 | 312,079 | -0.58(-1.94%) |
Mar 07, 2016 | 29.66 | 30.17 | 29.66 | 29.95 | 184,230 | +0.05(+0.17%) |
Mar 04, 2016 | 29.69 | 30.32 | 29.54 | 29.90 | 348,798 | +0.08(+0.27%) |
Mar 03, 2016 | 29.20 | 29.91 | 29.01 | 29.82 | 223,809 | +0.52(+1.77%) |
Mar 02, 2016 | 29.37 | 29.71 | 27.80 | 29.30 | 242,782 | -0.16(-0.54%) |