Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.00 | 25.15 | 24.93 | 25.08 | 1,846,083 | +0.08(+0.32%) |
May 30, 2016 | 24.97 | 25.09 | 24.90 | 25.00 | 264,547 | +0.04(+0.16%) |
May 27, 2016 | 24.80 | 24.97 | 24.74 | 24.96 | 687,619 | +0.22(+0.89%) |
May 26, 2016 | 24.86 | 24.92 | 24.67 | 24.74 | 766,775 | -0.16(-0.64%) |
May 25, 2016 | 25.04 | 25.11 | 24.81 | 24.90 | 959,415 | -0.08(-0.32%) |
May 24, 2016 | 24.74 | 25.02 | 24.59 | 24.98 | 1,032,076 | +0.31(+1.26%) |
May 20, 2016 | 24.67 | 24.67 | 24.67 | 0 | +0.21(+0.86%) | |
May 19, 2016 | 24.57 | 24.61 | 24.25 | 24.46 | 881,680 | -0.17(-0.69%) |
May 18, 2016 | 24.48 | 24.68 | 24.34 | 24.63 | 1,313,168 | +0.11(+0.45%) |
May 17, 2016 | 24.60 | 24.63 | 24.43 | 24.52 | 1,687,123 | -0.14(-0.57%) |
May 16, 2016 | 24.36 | 24.72 | 24.25 | 24.66 | 1,081,940 | +0.33(+1.36%) |
May 13, 2016 | 24.52 | 24.67 | 24.26 | 24.33 | 1,765,320 | -0.19(-0.77%) |
May 12, 2016 | 24.07 | 24.62 | 23.93 | 24.52 | 1,166,973 | +0.47(+1.95%) |
May 11, 2016 | 23.74 | 24.12 | 23.70 | 24.05 | 1,144,571 | +0.19(+0.80%) |
May 10, 2016 | 23.84 | 23.92 | 23.62 | 23.86 | 2,144,135 | +0.12(+0.51%) |
May 09, 2016 | 23.70 | 23.83 | 23.60 | 23.74 | 1,138,727 | +0.10(+0.42%) |
May 06, 2016 | 23.50 | 23.69 | 23.39 | 23.64 | 702,666 | +0.09(+0.38%) |
May 05, 2016 | 23.58 | 23.69 | 23.45 | 23.55 | 676,728 | -0.02(-0.08%) |
May 04, 2016 | 23.56 | 23.66 | 23.44 | 23.57 | 1,024,334 | +0.03(+0.13%) |
May 03, 2016 | 23.32 | 23.54 | 23.13 | 23.54 | 889,582 | +0.22(+0.94%) |
May 02, 2016 | 23.25 | 23.46 | 23.04 | 23.32 | 863,611 | +0.10(+0.43%) |
Apr 29, 2016 | 23.41 | 23.46 | 23.03 | 23.22 | 994,279 | -0.23(-0.98%) |
Apr 28, 2016 | 23.44 | 23.55 | 23.40 | 23.45 | 1,071,954 | -0.07(-0.30%) |
Apr 27, 2016 | 23.66 | 23.72 | 23.44 | 23.52 | 806,361 | -0.14(-0.59%) |
Apr 26, 2016 | 23.69 | 23.93 | 23.59 | 23.66 | 848,432 | -0.04(-0.17%) |
Apr 25, 2016 | 23.50 | 23.75 | 23.48 | 23.70 | 1,087,784 | +0.12(+0.51%) |
Apr 22, 2016 | 23.58 | 23.73 | 23.46 | 23.58 | 633,250 | +0.07(+0.30%) |
Apr 21, 2016 | 23.50 | 23.75 | 23.45 | 23.51 | 1,804,576 | +0.02(+0.09%) |
Apr 20, 2016 | 23.56 | 23.66 | 23.41 | 23.49 | 879,784 | +0.07(+0.30%) |
Apr 19, 2016 | 23.63 | 23.83 | 23.39 | 23.42 | 1,253,561 | -0.17(-0.72%) |
Apr 18, 2016 | 23.13 | 23.66 | 23.13 | 23.59 | 2,219,221 | +0.47(+2.03%) |
Apr 15, 2016 | 23.54 | 23.58 | 23.10 | 23.12 | 901,944 | -0.42(-1.78%) |
Apr 14, 2016 | 23.89 | 24.00 | 23.48 | 23.54 | 2,031,090 | -0.77(-3.17%) |
Apr 13, 2016 | 24.49 | 24.51 | 24.20 | 24.31 | 1,608,310 | -0.23(-0.94%) |
Apr 12, 2016 | 24.44 | 24.60 | 24.44 | 24.54 | 677,258 | +0.14(+0.57%) |
Apr 11, 2016 | 24.64 | 24.74 | 24.37 | 24.40 | 707,479 | -0.24(-0.97%) |
Apr 08, 2016 | 24.75 | 24.89 | 24.52 | 24.64 | 793,255 | -0.04(-0.16%) |
Apr 07, 2016 | 24.89 | 24.89 | 24.61 | 24.68 | 545,896 | -0.17(-0.68%) |
Apr 06, 2016 | 25.01 | 25.09 | 24.76 | 24.85 | 611,168 | -0.16(-0.64%) |
Apr 05, 2016 | 24.95 | 25.14 | 24.68 | 25.01 | 688,732 | +0.00(+0.00%) |
Apr 04, 2016 | 25.21 | 25.24 | 24.98 | 25.01 | 633,101 | -0.18(-0.71%) |
Apr 01, 2016 | 24.94 | 25.19 | 24.82 | 25.19 | 616,015 | +0.10(+0.40%) |
Mar 31, 2016 | 25.17 | 25.34 | 25.01 | 25.09 | 1,459,521 | -0.16(-0.63%) |
Mar 30, 2016 | 25.10 | 25.43 | 25.05 | 25.25 | 907,976 | +0.23(+0.92%) |
Mar 29, 2016 | 25.27 | 25.27 | 24.96 | 25.02 | 793,869 | -0.24(-0.95%) |
Mar 28, 2016 | 25.03 | 25.29 | 24.89 | 25.26 | 597,876 | +0.31(+1.24%) |
Mar 24, 2016 | 24.95 | 24.95 | 24.95 | 0 | -0.26(-1.03%) | |
Mar 23, 2016 | 25.42 | 25.42 | 25.12 | 25.21 | 655,467 | -0.03(-0.12%) |
Mar 22, 2016 | 25.22 | 25.35 | 25.11 | 25.24 | 710,295 | -0.12(-0.47%) |
Mar 21, 2016 | 25.25 | 25.40 | 25.07 | 25.36 | 1,009,683 | +0.11(+0.44%) |
Mar 18, 2016 | 24.87 | 25.28 | 24.65 | 25.25 | 2,968,200 | +0.34(+1.36%) |
Mar 17, 2016 | 24.61 | 25.07 | 24.45 | 24.91 | 900,717 | +0.34(+1.38%) |
Mar 16, 2016 | 24.77 | 24.91 | 24.54 | 24.57 | 678,114 | -0.18(-0.73%) |
Mar 15, 2016 | 24.17 | 24.78 | 24.07 | 24.75 | 1,048,728 | +0.53(+2.19%) |
Mar 14, 2016 | 24.16 | 24.29 | 24.11 | 24.22 | 616,195 | +0.01(+0.04%) |
Mar 11, 2016 | 24.19 | 24.23 | 24.00 | 24.21 | 936,055 | +0.20(+0.83%) |
Mar 10, 2016 | 24.00 | 24.12 | 23.81 | 24.01 | 1,455,007 | +0.09(+0.38%) |
Mar 09, 2016 | 24.33 | 24.41 | 23.89 | 23.92 | 1,267,488 | -0.21(-0.87%) |
Mar 08, 2016 | 24.27 | 24.53 | 24.11 | 24.13 | 941,156 | -0.14(-0.58%) |
Mar 07, 2016 | 23.55 | 24.40 | 23.39 | 24.27 | 1,575,793 | +0.84(+3.59%) |
Mar 04, 2016 | 23.28 | 23.56 | 23.20 | 23.43 | 1,073,988 | +0.20(+0.86%) |
Mar 03, 2016 | 23.21 | 23.28 | 23.01 | 23.23 | 934,211 | +0.04(+0.17%) |
Mar 02, 2016 | 23.68 | 23.81 | 23.16 | 23.19 | 1,113,782 | -0.65(-2.73%) |