Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.69 | 24.80 | 24.58 | 24.77 | 184,288 | +0.14(+0.57%) |
May 27, 2016 | 24.30 | 24.63 | 24.63 | 24.63 | 150,766 | +0.28(+1.14%) |
May 26, 2016 | 24.39 | 24.67 | 24.11 | 24.36 | 216,580 | -0.01(-0.03%) |
May 25, 2016 | 24.40 | 24.54 | 24.31 | 24.36 | 269,640 | -0.02(-0.09%) |
May 24, 2016 | 23.69 | 24.40 | 23.67 | 24.38 | 318,237 | +0.86(+3.65%) |
May 23, 2016 | 23.65 | 23.89 | 23.39 | 23.53 | 180,884 | -0.19(-0.80%) |
May 20, 2016 | 23.29 | 23.78 | 23.29 | 23.72 | 163,873 | +0.54(+2.31%) |
May 19, 2016 | 23.14 | 23.45 | 22.81 | 23.18 | 134,195 | -0.02(-0.09%) |
May 18, 2016 | 23.03 | 23.41 | 22.88 | 23.20 | 141,529 | +0.11(+0.48%) |
May 17, 2016 | 23.39 | 23.51 | 23.05 | 23.09 | 327,133 | -0.39(-1.66%) |
May 16, 2016 | 23.31 | 23.64 | 23.25 | 23.48 | 104,751 | +0.22(+0.95%) |
May 13, 2016 | 23.47 | 23.68 | 23.22 | 23.26 | 131,060 | -0.37(-1.58%) |
May 12, 2016 | 23.88 | 23.93 | 23.12 | 23.64 | 240,393 | -0.19(-0.80%) |
May 11, 2016 | 24.00 | 24.26 | 23.80 | 23.83 | 138,315 | -0.43(-1.75%) |
May 10, 2016 | 24.14 | 24.30 | 23.97 | 24.25 | 129,498 | +0.12(+0.49%) |
May 09, 2016 | 24.32 | 24.58 | 23.80 | 24.13 | 196,021 | -0.15(-0.63%) |
May 06, 2016 | 23.84 | 24.34 | 23.84 | 24.29 | 212,551 | +0.42(+1.75%) |
May 05, 2016 | 24.50 | 24.50 | 23.85 | 23.87 | 245,143 | -0.54(-2.19%) |
May 04, 2016 | 24.21 | 24.75 | 24.21 | 24.41 | 371,559 | +0.07(+0.27%) |
May 03, 2016 | 24.96 | 25.24 | 24.30 | 24.34 | 278,637 | -0.83(-3.29%) |
May 02, 2016 | 25.10 | 25.36 | 24.94 | 25.17 | 236,925 | +0.20(+0.79%) |
Apr 29, 2016 | 24.86 | 25.09 | 24.69 | 24.97 | 306,924 | +0.08(+0.32%) |
Apr 28, 2016 | 25.06 | 25.31 | 24.85 | 24.89 | 417,798 | -0.35(-1.39%) |
Apr 27, 2016 | 25.30 | 25.31 | 24.77 | 25.24 | 499,172 | -0.01(-0.03%) |
Apr 26, 2016 | 24.21 | 25.90 | 23.67 | 25.25 | 1,043,831 | +2.51(+11.03%) |
Apr 25, 2016 | 22.76 | 22.92 | 22.63 | 22.74 | 197,909 | -0.01(-0.06%) |
Apr 22, 2016 | 22.94 | 23.13 | 22.66 | 22.76 | 290,364 | -0.15(-0.67%) |
Apr 21, 2016 | 23.10 | 23.31 | 22.85 | 22.91 | 440,023 | -0.19(-0.83%) |
Apr 20, 2016 | 21.99 | 23.24 | 21.56 | 23.10 | 285,637 | +0.72(+3.21%) |
Apr 19, 2016 | 22.74 | 22.76 | 22.18 | 22.38 | 129,259 | -0.29(-1.26%) |
Apr 18, 2016 | 22.64 | 22.79 | 22.52 | 22.67 | 81,540 | -0.04(-0.16%) |
Apr 15, 2016 | 22.65 | 22.89 | 22.62 | 22.70 | 126,829 | +0.00(+0.00%) |
Apr 14, 2016 | 22.83 | 22.90 | 22.51 | 22.70 | 130,823 | -0.13(-0.58%) |
Apr 13, 2016 | 22.34 | 22.90 | 22.23 | 22.84 | 189,788 | +0.64(+2.88%) |
Apr 12, 2016 | 22.03 | 22.21 | 21.90 | 22.20 | 194,274 | +0.30(+1.37%) |
Apr 11, 2016 | 21.82 | 22.19 | 21.71 | 21.90 | 150,417 | -0.01(-0.07%) |
Apr 08, 2016 | 22.39 | 22.39 | 21.77 | 21.91 | 157,717 | -0.31(-1.39%) |
Apr 07, 2016 | 22.26 | 22.36 | 22.07 | 22.22 | 410,472 | -0.10(-0.46%) |
Apr 06, 2016 | 22.34 | 22.44 | 22.17 | 22.32 | 185,104 | -0.04(-0.20%) |
Apr 05, 2016 | 22.16 | 22.40 | 22.04 | 22.37 | 246,970 | +0.01(+0.07%) |
Apr 04, 2016 | 22.88 | 22.88 | 22.32 | 22.35 | 161,529 | -0.47(-2.08%) |
Apr 01, 2016 | 23.13 | 23.18 | 22.81 | 22.83 | 256,857 | -0.39(-1.67%) |
Mar 31, 2016 | 23.01 | 23.42 | 22.99 | 23.21 | 341,498 | +0.21(+0.92%) |
Mar 30, 2016 | 23.25 | 23.32 | 22.98 | 23.00 | 152,604 | -0.17(-0.72%) |
Mar 29, 2016 | 22.51 | 23.27 | 22.37 | 23.17 | 211,288 | +0.66(+2.92%) |
Mar 28, 2016 | 22.43 | 22.70 | 22.33 | 22.51 | 157,536 | +0.10(+0.46%) |
Mar 24, 2016 | 22.27 | 22.41 | 22.41 | 22.41 | 196,707 | +0.09(+0.39%) |
Mar 23, 2016 | 22.37 | 22.57 | 22.24 | 22.32 | 235,111 | -0.04(-0.16%) |
Mar 22, 2016 | 22.53 | 22.72 | 22.27 | 22.36 | 285,027 | -0.31(-1.35%) |
Mar 21, 2016 | 22.98 | 22.98 | 22.38 | 22.67 | 260,500 | -0.33(-1.43%) |
Mar 18, 2016 | 22.66 | 23.10 | 22.60 | 22.99 | 509,822 | +0.47(+2.11%) |
Mar 17, 2016 | 21.89 | 22.61 | 21.80 | 22.52 | 268,317 | +0.58(+2.66%) |
Mar 16, 2016 | 21.51 | 22.00 | 21.44 | 21.94 | 156,185 | +0.41(+1.90%) |
Mar 15, 2016 | 21.89 | 21.89 | 21.48 | 21.53 | 149,334 | -0.43(-1.96%) |
Mar 14, 2016 | 21.82 | 22.24 | 21.53 | 21.96 | 332,799 | +0.04(+0.17%) |
Mar 11, 2016 | 21.76 | 22.01 | 21.67 | 21.92 | 181,607 | +0.35(+1.62%) |
Mar 10, 2016 | 21.80 | 21.95 | 21.36 | 21.57 | 298,602 | -0.15(-0.67%) |
Mar 09, 2016 | 21.82 | 21.99 | 21.64 | 21.72 | 301,578 | +0.13(+0.61%) |
Mar 08, 2016 | 21.59 | 21.89 | 21.41 | 21.59 | 231,348 | -0.17(-0.80%) |
Mar 07, 2016 | 21.59 | 21.78 | 21.43 | 21.76 | 216,011 | +0.17(+0.78%) |
Mar 04, 2016 | 21.77 | 21.77 | 21.37 | 21.59 | 190,510 | -0.12(-0.57%) |
Mar 03, 2016 | 21.47 | 21.83 | 21.46 | 21.72 | 166,709 | +0.22(+1.02%) |
Mar 02, 2016 | 21.28 | 21.53 | 21.02 | 21.50 | 285,785 | +0.30(+1.41%) |