Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.34 | 25.36 | 24.91 | 25.00 | 110,153 | -0.23(-0.91%) |
May 27, 2016 | 25.23 | 25.23 | 25.23 | 0 | +0.02(+0.06%) | |
May 26, 2016 | 25.13 | 25.26 | 25.04 | 25.21 | 85,491 | +0.34(+1.35%) |
May 25, 2016 | 24.98 | 25.14 | 24.86 | 24.88 | 91,324 | +0.33(+1.34%) |
May 24, 2016 | 24.20 | 24.63 | 24.18 | 24.55 | 120,288 | +0.93(+3.92%) |
May 23, 2016 | 23.55 | 23.70 | 23.50 | 23.62 | 72,648 | -0.02(-0.08%) |
May 20, 2016 | 23.61 | 23.85 | 23.56 | 23.64 | 74,750 | +0.25(+1.05%) |
May 19, 2016 | 23.35 | 23.50 | 23.23 | 23.40 | 104,541 | +0.22(+0.95%) |
May 18, 2016 | 23.00 | 23.41 | 22.85 | 23.18 | 69,575 | +0.00(+0.02%) |
May 17, 2016 | 23.26 | 23.40 | 23.10 | 23.18 | 64,017 | -0.14(-0.62%) |
May 16, 2016 | 23.14 | 23.32 | 23.14 | 23.32 | 80,573 | +0.22(+0.95%) |
May 13, 2016 | 23.34 | 23.50 | 23.10 | 23.10 | 74,286 | -0.44(-1.87%) |
May 12, 2016 | 23.79 | 23.82 | 23.44 | 23.54 | 49,476 | -0.10(-0.42%) |
May 11, 2016 | 23.78 | 23.84 | 23.64 | 23.64 | 60,731 | -0.11(-0.46%) |
May 10, 2016 | 23.65 | 23.86 | 23.61 | 23.75 | 112,376 | +0.23(+0.96%) |
May 09, 2016 | 23.55 | 23.68 | 23.47 | 23.52 | 568,851 | +0.14(+0.62%) |
May 06, 2016 | 23.35 | 23.41 | 23.13 | 23.38 | 178,794 | -0.11(-0.47%) |
May 05, 2016 | 23.90 | 23.90 | 23.39 | 23.49 | 47,481 | -0.52(-2.16%) |
May 04, 2016 | 24.09 | 24.20 | 23.90 | 24.01 | 133,300 | -0.33(-1.37%) |
May 03, 2016 | 24.40 | 25.41 | 24.09 | 24.34 | 191,046 | -1.47(-5.70%) |
May 02, 2016 | 25.48 | 25.81 | 25.40 | 25.81 | 250,584 | +0.49(+1.94%) |
Apr 29, 2016 | 25.47 | 25.48 | 25.10 | 25.32 | 65,283 | -0.23(-0.90%) |
Apr 28, 2016 | 25.55 | 25.79 | 25.49 | 25.55 | 77,398 | -0.21(-0.82%) |
Apr 27, 2016 | 25.55 | 25.78 | 25.52 | 25.76 | 58,584 | -0.07(-0.27%) |
Apr 26, 2016 | 25.86 | 25.90 | 25.68 | 25.83 | 69,837 | +0.44(+1.73%) |
Apr 25, 2016 | 25.46 | 25.53 | 25.34 | 25.39 | 74,720 | -0.33(-1.28%) |
Apr 22, 2016 | 25.73 | 25.82 | 25.53 | 25.72 | 78,422 | +0.25(+0.98%) |
Apr 21, 2016 | 25.77 | 25.80 | 25.47 | 25.47 | 179,204 | -0.18(-0.70%) |
Apr 20, 2016 | 25.60 | 25.74 | 25.53 | 25.65 | 97,536 | +0.16(+0.63%) |
Apr 19, 2016 | 25.44 | 25.56 | 25.27 | 25.49 | 60,845 | +0.60(+2.41%) |
Apr 18, 2016 | 24.71 | 25.00 | 24.70 | 24.89 | 125,915 | -0.04(-0.18%) |
Apr 15, 2016 | 24.86 | 25.01 | 24.82 | 24.93 | 59,130 | +0.20(+0.79%) |
Apr 14, 2016 | 24.94 | 25.00 | 24.66 | 24.74 | 92,363 | -0.10(-0.40%) |
Apr 13, 2016 | 24.54 | 24.86 | 24.54 | 24.84 | 77,184 | +1.16(+4.90%) |
Apr 12, 2016 | 23.54 | 23.70 | 23.26 | 23.68 | 93,524 | +0.72(+3.14%) |
Apr 11, 2016 | 23.05 | 23.18 | 22.96 | 22.96 | 133,134 | +0.32(+1.41%) |
Apr 08, 2016 | 22.68 | 22.81 | 22.55 | 22.64 | 152,568 | +0.64(+2.91%) |
Apr 07, 2016 | 22.14 | 22.21 | 21.85 | 22.00 | 123,396 | -0.58(-2.57%) |
Apr 06, 2016 | 22.39 | 22.61 | 22.27 | 22.58 | 143,560 | +0.21(+0.94%) |
Apr 05, 2016 | 22.19 | 22.41 | 22.11 | 22.37 | 81,119 | -0.75(-3.24%) |
Apr 04, 2016 | 23.11 | 23.20 | 23.02 | 23.12 | 68,360 | -0.01(-0.04%) |
Apr 01, 2016 | 22.84 | 23.23 | 22.78 | 23.13 | 98,846 | -0.27(-1.15%) |
Mar 31, 2016 | 23.39 | 23.64 | 23.24 | 23.40 | 284,358 | +0.04(+0.17%) |
Mar 30, 2016 | 23.48 | 23.58 | 23.35 | 23.36 | 332,748 | -0.13(-0.55%) |
Mar 29, 2016 | 23.23 | 23.56 | 23.13 | 23.49 | 126,853 | +0.25(+1.08%) |
Mar 28, 2016 | 23.10 | 23.30 | 22.90 | 23.24 | 136,703 | +0.05(+0.22%) |
Mar 24, 2016 | 23.19 | 23.19 | 23.19 | 0 | -0.42(-1.78%) | |
Mar 23, 2016 | 23.68 | 23.70 | 23.40 | 23.61 | 129,393 | -0.20(-0.84%) |
Mar 22, 2016 | 23.74 | 23.99 | 23.69 | 23.81 | 82,398 | -0.62(-2.54%) |
Mar 21, 2016 | 24.54 | 24.64 | 24.32 | 24.43 | 180,950 | +0.13(+0.53%) |
Mar 18, 2016 | 24.38 | 24.53 | 24.21 | 24.30 | 120,837 | -0.08(-0.33%) |
Mar 17, 2016 | 24.40 | 24.52 | 24.24 | 24.38 | 132,886 | -0.21(-0.85%) |
Mar 16, 2016 | 24.09 | 24.62 | 24.09 | 24.59 | 214,492 | +0.30(+1.24%) |
Mar 15, 2016 | 23.99 | 24.29 | 23.90 | 24.29 | 782,111 | +0.33(+1.38%) |
Mar 14, 2016 | 23.97 | 24.06 | 23.85 | 23.96 | 212,362 | -0.18(-0.75%) |
Mar 11, 2016 | 24.02 | 24.22 | 23.93 | 24.14 | 153,806 | +1.12(+4.87%) |
Mar 10, 2016 | 23.48 | 23.64 | 22.49 | 23.02 | 255,366 | +0.31(+1.37%) |
Mar 09, 2016 | 22.89 | 22.92 | 22.67 | 22.71 | 211,409 | -0.04(-0.18%) |
Mar 08, 2016 | 22.94 | 22.97 | 22.70 | 22.75 | 112,533 | -0.35(-1.52%) |
Mar 07, 2016 | 22.97 | 23.24 | 22.89 | 23.10 | 171,250 | -0.28(-1.20%) |
Mar 04, 2016 | 23.56 | 23.62 | 23.29 | 23.38 | 232,795 | -0.26(-1.10%) |
Mar 03, 2016 | 23.26 | 23.72 | 23.18 | 23.64 | 1,636,482 | +0.38(+1.63%) |
Mar 02, 2016 | 22.91 | 23.28 | 22.90 | 23.26 | 374,714 | +0.51(+2.22%) |