Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.33 | 25.36 | 24.87 | 25.13 | 54,454 | -0.21(-0.83%) |
May 27, 2016 | 25.17 | 25.34 | 25.34 | 25.34 | 30,300 | +0.20(+0.80%) |
May 26, 2016 | 25.28 | 25.35 | 24.94 | 25.14 | 18,764 | -0.17(-0.67%) |
May 25, 2016 | 25.25 | 25.41 | 24.99 | 25.31 | 57,196 | +0.20(+0.80%) |
May 24, 2016 | 24.82 | 25.47 | 24.77 | 25.11 | 72,779 | +0.49(+1.99%) |
May 23, 2016 | 24.58 | 24.98 | 24.58 | 24.62 | 43,429 | +0.04(+0.16%) |
May 20, 2016 | 24.27 | 24.73 | 24.27 | 24.58 | 47,684 | +0.34(+1.40%) |
May 19, 2016 | 24.47 | 24.77 | 23.52 | 24.24 | 107,130 | -0.34(-1.38%) |
May 18, 2016 | 24.24 | 24.80 | 24.17 | 24.58 | 75,253 | +0.16(+0.66%) |
May 17, 2016 | 24.54 | 25.21 | 24.11 | 24.42 | 96,323 | -0.25(-1.01%) |
May 16, 2016 | 24.75 | 25.03 | 24.36 | 24.67 | 65,297 | +0.05(+0.20%) |
May 13, 2016 | 24.89 | 25.14 | 24.38 | 24.62 | 48,268 | -0.45(-1.79%) |
May 12, 2016 | 25.43 | 25.89 | 24.88 | 25.07 | 58,670 | -0.23(-0.91%) |
May 11, 2016 | 26.31 | 26.52 | 25.14 | 25.30 | 71,836 | -0.68(-2.62%) |
May 10, 2016 | 25.31 | 26.16 | 25.26 | 25.98 | 91,189 | +0.59(+2.32%) |
May 09, 2016 | 25.06 | 25.62 | 25.02 | 25.39 | 46,831 | +0.25(+0.99%) |
May 06, 2016 | 25.01 | 25.29 | 25.00 | 25.14 | 58,465 | -0.06(-0.24%) |
May 05, 2016 | 25.49 | 25.59 | 25.06 | 25.20 | 45,710 | -0.32(-1.25%) |
May 04, 2016 | 25.50 | 25.86 | 25.49 | 25.52 | 67,662 | -0.18(-0.70%) |
May 03, 2016 | 26.20 | 26.75 | 25.59 | 25.70 | 63,048 | -0.64(-2.43%) |
May 02, 2016 | 25.81 | 26.40 | 25.57 | 26.34 | 104,776 | +0.58(+2.25%) |
Apr 29, 2016 | 26.00 | 26.08 | 25.34 | 25.76 | 75,330 | -0.35(-1.34%) |
Apr 28, 2016 | 27.06 | 27.15 | 26.05 | 26.11 | 57,342 | -1.18(-4.32%) |
Apr 27, 2016 | 27.27 | 27.40 | 26.73 | 27.29 | 40,303 | +0.00(+0.00%) |
Apr 26, 2016 | 27.11 | 27.66 | 26.84 | 27.29 | 66,386 | +0.30(+1.11%) |
Apr 25, 2016 | 27.54 | 27.63 | 26.61 | 26.99 | 71,508 | -0.74(-2.67%) |
Apr 22, 2016 | 27.52 | 27.99 | 27.15 | 27.73 | 96,945 | -0.05(-0.18%) |
Apr 21, 2016 | 24.09 | 27.92 | 24.00 | 27.78 | 248,466 | +4.89(+21.36%) |
Apr 20, 2016 | 22.59 | 22.98 | 22.59 | 22.89 | 52,563 | +0.27(+1.19%) |
Apr 19, 2016 | 22.66 | 22.96 | 22.50 | 22.62 | 89,673 | -0.18(-0.79%) |
Apr 18, 2016 | 22.71 | 22.95 | 22.43 | 22.80 | 43,146 | +0.15(+0.66%) |
Apr 15, 2016 | 22.55 | 22.83 | 22.31 | 22.65 | 28,364 | -0.12(-0.53%) |
Apr 14, 2016 | 22.70 | 23.06 | 22.12 | 22.77 | 37,930 | +0.11(+0.49%) |
Apr 13, 2016 | 22.30 | 22.76 | 22.04 | 22.66 | 67,030 | +0.51(+2.30%) |
Apr 12, 2016 | 21.34 | 22.41 | 21.22 | 22.15 | 198,945 | +0.78(+3.65%) |
Apr 11, 2016 | 21.80 | 21.80 | 21.35 | 21.37 | 73,884 | -0.41(-1.88%) |
Apr 08, 2016 | 21.36 | 21.79 | 21.34 | 21.78 | 56,969 | +0.44(+2.06%) |
Apr 07, 2016 | 20.78 | 21.82 | 20.71 | 21.34 | 245,830 | -0.58(-2.65%) |
Apr 06, 2016 | 21.93 | 22.00 | 21.67 | 21.92 | 41,326 | +0.07(+0.32%) |
Apr 05, 2016 | 21.87 | 22.01 | 21.75 | 21.85 | 80,088 | -0.03(-0.14%) |
Apr 04, 2016 | 22.78 | 22.78 | 21.56 | 21.88 | 80,549 | -0.96(-4.20%) |
Apr 01, 2016 | 22.80 | 23.05 | 22.74 | 22.84 | 34,586 | -0.07(-0.31%) |
Mar 31, 2016 | 22.97 | 23.40 | 22.87 | 22.91 | 66,578 | +0.00(+0.00%) |
Mar 30, 2016 | 23.44 | 23.44 | 22.83 | 22.91 | 42,215 | -0.52(-2.22%) |
Mar 29, 2016 | 22.81 | 23.59 | 22.53 | 23.43 | 66,853 | +0.52(+2.27%) |
Mar 28, 2016 | 22.80 | 23.01 | 22.43 | 22.91 | 61,082 | +0.17(+0.75%) |
Mar 24, 2016 | 22.88 | 22.74 | 22.74 | 22.74 | 69,900 | -0.24(-1.04%) |
Mar 23, 2016 | 23.40 | 23.40 | 22.72 | 22.98 | 120,465 | -0.42(-1.79%) |
Mar 22, 2016 | 23.31 | 23.59 | 22.81 | 23.40 | 43,043 | -0.14(-0.59%) |
Mar 21, 2016 | 23.71 | 23.84 | 23.24 | 23.54 | 51,605 | -0.14(-0.59%) |
Mar 18, 2016 | 24.18 | 24.23 | 23.46 | 23.68 | 91,016 | -0.36(-1.50%) |
Mar 17, 2016 | 22.84 | 24.07 | 22.82 | 24.04 | 90,272 | +1.20(+5.25%) |
Mar 16, 2016 | 23.06 | 23.40 | 22.65 | 22.84 | 64,794 | -0.38(-1.64%) |
Mar 15, 2016 | 23.28 | 23.50 | 23.03 | 23.22 | 43,617 | -0.27(-1.15%) |
Mar 14, 2016 | 23.60 | 23.95 | 23.36 | 23.49 | 41,367 | -0.21(-0.89%) |
Mar 11, 2016 | 23.50 | 23.93 | 22.93 | 23.70 | 47,517 | +0.44(+1.89%) |
Mar 10, 2016 | 23.46 | 23.48 | 22.92 | 23.26 | 41,331 | -0.11(-0.47%) |
Mar 09, 2016 | 23.32 | 23.67 | 23.04 | 23.37 | 37,912 | +0.09(+0.39%) |
Mar 08, 2016 | 23.20 | 23.52 | 22.97 | 23.28 | 35,599 | -0.14(-0.60%) |
Mar 07, 2016 | 23.48 | 23.76 | 23.31 | 23.42 | 62,861 | -0.16(-0.68%) |
Mar 04, 2016 | 23.16 | 23.72 | 23.16 | 23.58 | 51,250 | -0.18(-0.76%) |
Mar 03, 2016 | 23.41 | 23.84 | 23.35 | 23.76 | 66,112 | +0.28(+1.19%) |
Mar 02, 2016 | 23.14 | 23.49 | 22.73 | 23.48 | 80,361 | +0.25(+1.08%) |