Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.79 | 25.62 | 24.15 | 24.80 | 363,662 | +0.13(+0.52%) |
May 27, 2016 | 24.07 | 24.67 | 24.67 | 24.67 | 261,415 | +0.41(+1.70%) |
May 26, 2016 | 24.62 | 24.87 | 23.60 | 24.26 | 260,445 | -0.21(-0.88%) |
May 25, 2016 | 24.19 | 24.73 | 23.82 | 24.48 | 128,299 | +0.38(+1.57%) |
May 24, 2016 | 24.52 | 24.86 | 24.09 | 24.10 | 57,102 | -0.38(-1.54%) |
May 23, 2016 | 24.72 | 24.97 | 24.04 | 24.48 | 82,955 | -0.27(-1.11%) |
May 20, 2016 | 24.66 | 25.23 | 24.34 | 24.75 | 64,077 | +0.21(+0.87%) |
May 19, 2016 | 23.59 | 24.59 | 23.59 | 24.54 | 63,027 | +0.95(+4.04%) |
May 18, 2016 | 24.05 | 24.57 | 23.59 | 23.59 | 139,435 | -0.55(-2.27%) |
May 17, 2016 | 24.29 | 24.50 | 24.07 | 24.13 | 65,483 | -0.14(-0.57%) |
May 16, 2016 | 25.11 | 25.27 | 23.83 | 24.27 | 102,543 | -0.53(-2.14%) |
May 13, 2016 | 24.52 | 25.12 | 24.50 | 24.80 | 64,395 | +0.00(+0.00%) |
May 12, 2016 | 25.58 | 25.58 | 24.40 | 24.80 | 68,400 | -0.56(-2.20%) |
May 11, 2016 | 25.37 | 25.48 | 24.57 | 25.36 | 95,878 | +0.08(+0.31%) |
May 10, 2016 | 25.43 | 25.80 | 25.08 | 25.28 | 82,955 | +0.15(+0.58%) |
May 09, 2016 | 25.91 | 26.02 | 24.42 | 25.14 | 161,152 | -0.71(-2.75%) |
May 06, 2016 | 26.12 | 26.27 | 25.47 | 25.85 | 206,501 | -0.69(-2.59%) |
May 05, 2016 | 27.22 | 27.74 | 26.18 | 26.54 | 68,288 | -0.29(-1.09%) |
May 04, 2016 | 27.21 | 27.70 | 26.50 | 26.83 | 71,420 | -0.27(-1.01%) |
May 03, 2016 | 28.28 | 28.28 | 26.62 | 27.10 | 158,544 | -1.54(-5.36%) |
May 02, 2016 | 28.73 | 29.21 | 28.25 | 28.64 | 78,002 | -0.13(-0.45%) |
Apr 29, 2016 | 28.90 | 29.36 | 28.19 | 28.77 | 76,078 | +0.36(+1.28%) |
Apr 28, 2016 | 28.07 | 29.36 | 27.23 | 28.40 | 123,836 | +0.26(+0.91%) |
Apr 27, 2016 | 28.06 | 28.88 | 27.69 | 28.15 | 91,342 | +0.46(+1.66%) |
Apr 26, 2016 | 27.69 | 28.42 | 27.30 | 27.69 | 93,286 | +0.33(+1.21%) |
Apr 25, 2016 | 26.86 | 27.46 | 26.47 | 27.35 | 68,779 | +0.31(+1.13%) |
Apr 22, 2016 | 26.07 | 27.13 | 25.98 | 27.05 | 94,650 | +1.20(+4.65%) |
Apr 21, 2016 | 26.85 | 27.42 | 25.62 | 25.85 | 191,056 | -0.97(-3.62%) |
Apr 20, 2016 | 27.49 | 27.60 | 26.33 | 26.82 | 197,341 | -0.77(-2.78%) |
Apr 19, 2016 | 26.74 | 27.69 | 26.74 | 27.58 | 113,032 | +0.91(+3.42%) |
Apr 18, 2016 | 25.53 | 26.96 | 25.26 | 26.67 | 62,405 | +1.07(+4.19%) |
Apr 15, 2016 | 26.31 | 26.31 | 25.56 | 25.60 | 88,716 | -0.83(-3.13%) |
Apr 14, 2016 | 26.60 | 26.60 | 25.63 | 26.42 | 134,364 | -0.11(-0.42%) |
Apr 13, 2016 | 27.66 | 27.66 | 26.29 | 26.54 | 156,226 | -1.01(-3.68%) |
Apr 12, 2016 | 27.67 | 28.08 | 27.16 | 27.55 | 109,520 | +0.14(+0.53%) |
Apr 11, 2016 | 28.49 | 28.49 | 27.28 | 27.40 | 226,982 | -0.92(-3.25%) |
Apr 08, 2016 | 28.15 | 28.75 | 27.54 | 28.32 | 70,911 | +0.20(+0.70%) |
Apr 07, 2016 | 27.35 | 28.38 | 27.05 | 28.13 | 29,686 | +0.47(+1.69%) |
Apr 06, 2016 | 27.78 | 27.78 | 27.27 | 27.66 | 43,114 | +0.20(+0.74%) |
Apr 05, 2016 | 27.57 | 27.64 | 26.83 | 27.46 | 94,716 | -0.11(-0.40%) |
Apr 04, 2016 | 27.34 | 28.25 | 26.85 | 27.57 | 167,360 | -0.07(-0.25%) |
Apr 01, 2016 | 28.11 | 28.53 | 27.34 | 27.63 | 79,388 | -1.12(-3.88%) |
Mar 31, 2016 | 28.84 | 29.07 | 28.03 | 28.75 | 125,278 | -0.04(-0.15%) |
Mar 30, 2016 | 27.85 | 28.84 | 27.10 | 28.79 | 161,957 | +1.18(+4.26%) |
Mar 29, 2016 | 27.39 | 28.11 | 27.10 | 27.62 | 58,748 | -0.04(-0.15%) |
Mar 28, 2016 | 27.86 | 27.92 | 27.01 | 27.66 | 54,091 | -0.02(-0.06%) |
Mar 24, 2016 | 27.69 | 27.68 | 27.68 | 27.68 | 55,173 | -0.28(-1.01%) |
Mar 23, 2016 | 28.80 | 29.34 | 27.95 | 27.96 | 59,968 | -0.95(-3.30%) |
Mar 22, 2016 | 28.10 | 29.34 | 28.10 | 28.91 | 43,567 | +0.94(+3.35%) |
Mar 21, 2016 | 29.30 | 29.77 | 27.81 | 27.98 | 96,881 | -1.36(-4.65%) |
Mar 18, 2016 | 30.13 | 30.21 | 29.39 | 29.34 | 159,431 | -0.69(-2.30%) |
Mar 17, 2016 | 29.46 | 30.56 | 29.07 | 30.03 | 227,544 | +0.63(+2.14%) |
Mar 16, 2016 | 27.90 | 29.61 | 27.57 | 29.40 | 108,216 | +1.80(+6.51%) |
Mar 15, 2016 | 27.94 | 28.24 | 26.98 | 27.60 | 108,206 | -0.57(-2.03%) |
Mar 14, 2016 | 28.43 | 28.96 | 27.63 | 28.17 | 109,301 | -0.63(-2.19%) |
Mar 11, 2016 | 28.91 | 29.13 | 28.07 | 28.80 | 176,079 | +0.30(+1.05%) |
Mar 10, 2016 | 26.83 | 28.52 | 26.49 | 28.50 | 134,547 | +1.87(+7.00%) |
Mar 09, 2016 | 27.65 | 27.85 | 26.55 | 26.64 | 118,861 | -0.87(-3.16%) |
Mar 08, 2016 | 28.75 | 28.93 | 27.23 | 27.51 | 164,228 | -1.18(-4.13%) |
Mar 07, 2016 | 28.75 | 28.95 | 28.19 | 28.69 | 133,831 | -0.05(-0.18%) |
Mar 04, 2016 | 28.78 | 28.96 | 27.65 | 28.74 | 234,524 | +0.17(+0.60%) |
Mar 03, 2016 | 27.27 | 28.62 | 27.05 | 28.57 | 238,469 | +1.26(+4.62%) |
Mar 02, 2016 | 26.25 | 27.31 | 26.10 | 27.31 | 132,255 | +0.85(+3.22%) |