Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.99 | 25.01 | 24.92 | 24.97 | 144,073 | -0.01(-0.04%) |
May 27, 2016 | 24.98 | 24.98 | 24.98 | 0 | +0.06(+0.24%) | |
May 26, 2016 | 24.92 | 24.99 | 24.86 | 24.92 | 185,707 | +0.01(+0.04%) |
May 25, 2016 | 24.93 | 24.93 | 24.76 | 24.91 | 218,249 | -0.07(-0.28%) |
May 24, 2016 | 25.00 | 25.00 | 24.88 | 24.98 | 151,789 | +0.00(+0.00%) |
May 23, 2016 | 25.00 | 25.13 | 24.94 | 24.98 | 137,278 | -0.02(-0.08%) |
May 20, 2016 | 24.97 | 25.18 | 24.90 | 25.00 | 223,644 | +0.03(+0.12%) |
May 19, 2016 | 24.90 | 24.98 | 24.75 | 24.97 | 173,857 | +0.06(+0.24%) |
May 18, 2016 | 24.97 | 25.00 | 24.85 | 24.91 | 399,160 | -0.20(-0.80%) |
May 17, 2016 | 25.15 | 25.15 | 25.10 | 25.11 | 229,459 | +0.03(+0.12%) |
May 16, 2016 | 25.05 | 25.12 | 25.01 | 25.08 | 245,636 | +0.03(+0.12%) |
May 13, 2016 | 24.98 | 25.12 | 24.92 | 25.05 | 202,824 | +0.09(+0.36%) |
May 12, 2016 | 25.00 | 25.02 | 24.95 | 24.96 | 145,558 | +0.02(+0.08%) |
May 11, 2016 | 24.95 | 25.00 | 24.93 | 24.94 | 181,028 | -0.02(-0.08%) |
May 10, 2016 | 24.97 | 24.98 | 24.93 | 24.96 | 147,624 | +0.01(+0.04%) |
May 09, 2016 | 24.95 | 24.96 | 24.89 | 24.95 | 93,832 | +0.03(+0.12%) |
May 06, 2016 | 24.85 | 24.97 | 24.85 | 24.92 | 246,656 | +0.04(+0.16%) |
May 05, 2016 | 24.92 | 24.95 | 24.81 | 24.88 | 95,372 | -0.04(-0.14%) |
May 04, 2016 | 24.95 | 25.08 | 24.91 | 24.91 | 133,638 | +0.00(+0.02%) |
May 03, 2016 | 25.00 | 25.00 | 24.88 | 24.91 | 327,313 | -0.11(-0.44%) |
May 02, 2016 | 24.90 | 25.06 | 24.85 | 25.02 | 127,852 | +0.12(+0.50%) |
Apr 29, 2016 | 24.75 | 24.90 | 24.75 | 24.89 | 255,837 | +0.12(+0.50%) |
Apr 28, 2016 | 24.77 | 24.80 | 24.71 | 24.77 | 138,640 | +0.10(+0.41%) |
Apr 27, 2016 | 24.69 | 24.77 | 24.61 | 24.67 | 154,468 | +0.02(+0.08%) |
Apr 26, 2016 | 24.56 | 24.69 | 24.55 | 24.65 | 114,532 | +0.00(+0.00%) |
Apr 25, 2016 | 24.66 | 24.67 | 24.60 | 24.65 | 116,943 | +0.04(+0.16%) |
Apr 22, 2016 | 24.59 | 24.69 | 24.51 | 24.61 | 101,510 | +0.07(+0.27%) |
Apr 21, 2016 | 24.55 | 24.55 | 24.51 | 24.54 | 58,249 | -0.01(-0.02%) |
Apr 20, 2016 | 24.60 | 24.60 | 24.49 | 24.55 | 199,568 | +0.05(+0.20%) |
Apr 19, 2016 | 24.47 | 24.55 | 24.44 | 24.50 | 234,547 | +0.10(+0.41%) |
Apr 18, 2016 | 24.40 | 24.45 | 24.27 | 24.40 | 117,939 | +0.10(+0.41%) |
Apr 15, 2016 | 24.17 | 24.33 | 24.08 | 24.30 | 205,234 | +0.23(+0.96%) |
Apr 14, 2016 | 24.10 | 24.25 | 24.03 | 24.07 | 196,228 | +0.00(+0.00%) |
Apr 13, 2016 | 24.03 | 24.17 | 23.90 | 24.07 | 113,482 | +0.13(+0.54%) |
Apr 12, 2016 | 23.85 | 23.94 | 23.68 | 23.94 | 97,153 | +0.16(+0.67%) |
Apr 11, 2016 | 24.19 | 24.29 | 23.74 | 23.78 | 172,584 | -0.35(-1.45%) |
Apr 08, 2016 | 24.14 | 24.25 | 24.09 | 24.13 | 42,747 | +0.12(+0.50%) |
Apr 07, 2016 | 24.30 | 24.34 | 23.95 | 24.01 | 141,561 | -0.34(-1.40%) |
Apr 06, 2016 | 24.28 | 24.35 | 24.23 | 24.35 | 66,778 | +0.14(+0.58%) |
Apr 05, 2016 | 24.14 | 24.27 | 24.04 | 24.21 | 88,552 | -0.05(-0.21%) |
Apr 04, 2016 | 24.31 | 24.34 | 24.08 | 24.26 | 52,067 | -0.01(-0.04%) |
Apr 01, 2016 | 24.30 | 24.39 | 24.14 | 24.27 | 145,692 | +0.07(+0.29%) |
Mar 31, 2016 | 24.13 | 24.24 | 24.07 | 24.20 | 110,690 | +0.15(+0.62%) |
Mar 30, 2016 | 23.98 | 24.14 | 23.93 | 24.05 | 123,036 | +0.17(+0.71%) |
Mar 29, 2016 | 23.75 | 23.90 | 23.70 | 23.88 | 132,330 | +0.12(+0.51%) |
Mar 28, 2016 | 23.60 | 23.76 | 23.60 | 23.76 | 85,799 | +0.23(+0.98%) |
Mar 24, 2016 | 23.53 | 23.53 | 23.53 | 0 | -0.02(-0.08%) | |
Mar 23, 2016 | 23.56 | 23.64 | 23.47 | 23.55 | 101,573 | +0.08(+0.34%) |
Mar 22, 2016 | 23.85 | 23.85 | 23.42 | 23.47 | 177,926 | -0.38(-1.59%) |
Mar 21, 2016 | 23.75 | 23.93 | 23.75 | 23.85 | 70,681 | +0.09(+0.38%) |
Mar 18, 2016 | 23.70 | 23.80 | 23.66 | 23.76 | 87,302 | +0.14(+0.59%) |
Mar 17, 2016 | 23.67 | 23.75 | 23.60 | 23.62 | 105,688 | -0.05(-0.21%) |
Mar 16, 2016 | 23.49 | 23.67 | 23.36 | 23.67 | 174,144 | +0.08(+0.34%) |
Mar 15, 2016 | 23.68 | 23.72 | 23.50 | 23.59 | 108,631 | -0.05(-0.21%) |
Mar 14, 2016 | 23.56 | 23.73 | 23.56 | 23.64 | 599,394 | +0.16(+0.68%) |
Mar 11, 2016 | 23.34 | 23.62 | 23.33 | 23.48 | 499,664 | +0.27(+1.16%) |
Mar 10, 2016 | 23.30 | 23.40 | 23.20 | 23.21 | 131,537 | -0.04(-0.17%) |
Mar 09, 2016 | 23.25 | 23.30 | 23.16 | 23.25 | 93,642 | +0.07(+0.30%) |
Mar 08, 2016 | 23.20 | 23.32 | 23.18 | 23.18 | 421,488 | +0.03(+0.13%) |
Mar 07, 2016 | 23.23 | 23.24 | 23.11 | 23.15 | 79,836 | -0.08(-0.34%) |
Mar 04, 2016 | 23.45 | 23.45 | 23.15 | 23.23 | 147,837 | -0.02(-0.09%) |
Mar 03, 2016 | 23.08 | 23.32 | 23.04 | 23.25 | 156,686 | +0.28(+1.22%) |
Mar 02, 2016 | 22.90 | 22.98 | 22.86 | 22.97 | 479,820 | +0.11(+0.48%) |