Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.62 | 24.77 | 24.57 | 24.73 | 81,602 | +0.14(+0.57%) |
May 27, 2016 | 24.56 | 24.59 | 24.59 | 24.59 | 52,935 | +0.06(+0.25%) |
May 26, 2016 | 24.30 | 24.55 | 24.30 | 24.53 | 126,417 | +0.25(+1.03%) |
May 25, 2016 | 24.30 | 24.34 | 24.15 | 24.28 | 37,993 | -0.06(-0.26%) |
May 24, 2016 | 24.15 | 24.36 | 24.08 | 24.34 | 108,178 | +0.27(+1.10%) |
May 23, 2016 | 24.33 | 24.33 | 24.08 | 24.08 | 58,331 | -0.23(-0.96%) |
May 20, 2016 | 24.30 | 24.31 | 24.12 | 24.31 | 133,554 | +0.07(+0.29%) |
May 19, 2016 | 23.91 | 24.24 | 23.80 | 24.24 | 60,087 | +0.23(+0.94%) |
May 18, 2016 | 24.35 | 24.48 | 23.94 | 24.01 | 112,390 | -0.44(-1.82%) |
May 17, 2016 | 24.79 | 24.80 | 24.32 | 24.46 | 59,543 | -0.41(-1.63%) |
May 16, 2016 | 24.82 | 24.86 | 24.71 | 24.86 | 70,094 | +0.05(+0.19%) |
May 13, 2016 | 24.94 | 24.94 | 24.76 | 24.82 | 46,021 | -0.12(-0.50%) |
May 12, 2016 | 24.82 | 24.97 | 24.72 | 24.94 | 64,495 | +0.14(+0.57%) |
May 11, 2016 | 24.76 | 24.82 | 24.62 | 24.80 | 57,961 | +0.05(+0.22%) |
May 10, 2016 | 24.78 | 24.81 | 24.65 | 24.75 | 81,779 | +0.04(+0.16%) |
May 09, 2016 | 24.58 | 24.74 | 24.56 | 24.71 | 178,640 | +0.16(+0.64%) |
May 06, 2016 | 24.66 | 24.66 | 24.38 | 24.55 | 57,692 | -0.13(-0.54%) |
May 05, 2016 | 24.79 | 24.97 | 24.63 | 24.69 | 167,085 | -0.12(-0.47%) |
May 04, 2016 | 24.47 | 24.93 | 24.46 | 24.80 | 102,682 | +0.30(+1.24%) |
May 03, 2016 | 24.54 | 24.58 | 24.36 | 24.50 | 520,833 | -0.02(-0.06%) |
May 02, 2016 | 24.40 | 24.65 | 24.33 | 24.51 | 604,812 | +0.17(+0.71%) |
Apr 29, 2016 | 24.13 | 24.36 | 23.92 | 24.34 | 90,518 | +0.13(+0.55%) |
Apr 28, 2016 | 24.04 | 24.26 | 23.99 | 24.21 | 117,501 | +0.02(+0.06%) |
Apr 27, 2016 | 23.98 | 24.33 | 23.92 | 24.19 | 74,159 | +0.29(+1.21%) |
Apr 26, 2016 | 23.86 | 23.98 | 23.83 | 23.91 | 192,038 | +0.07(+0.29%) |
Apr 25, 2016 | 23.74 | 23.84 | 23.69 | 23.83 | 274,558 | +0.03(+0.13%) |
Apr 22, 2016 | 23.64 | 23.84 | 23.64 | 23.80 | 128,476 | +0.20(+0.86%) |
Apr 21, 2016 | 24.06 | 24.08 | 23.51 | 23.60 | 286,160 | -0.50(-2.07%) |
Apr 20, 2016 | 24.78 | 24.78 | 24.08 | 24.10 | 593,429 | -0.59(-2.37%) |
Apr 19, 2016 | 24.76 | 24.76 | 24.54 | 24.69 | 219,399 | +0.05(+0.22%) |
Apr 18, 2016 | 24.56 | 24.63 | 24.38 | 24.63 | 113,991 | +0.09(+0.35%) |
Apr 15, 2016 | 24.45 | 24.56 | 24.35 | 24.54 | 91,992 | +0.19(+0.77%) |
Apr 14, 2016 | 24.39 | 24.44 | 24.32 | 24.36 | 46,161 | -0.06(-0.26%) |
Apr 13, 2016 | 24.64 | 24.64 | 24.28 | 24.42 | 71,978 | -0.13(-0.54%) |
Apr 12, 2016 | 24.44 | 24.56 | 24.33 | 24.55 | 108,099 | +0.20(+0.83%) |
Apr 11, 2016 | 24.61 | 24.61 | 24.35 | 24.35 | 248,719 | -0.09(-0.38%) |
Apr 08, 2016 | 24.41 | 24.61 | 24.40 | 24.44 | 73,566 | +0.11(+0.45%) |
Apr 07, 2016 | 24.31 | 24.46 | 24.28 | 24.33 | 101,249 | +0.02(+0.10%) |
Apr 06, 2016 | 24.31 | 24.34 | 24.19 | 24.31 | 138,173 | -0.06(-0.23%) |
Apr 05, 2016 | 24.74 | 24.74 | 24.33 | 24.37 | 110,335 | -0.46(-1.85%) |
Apr 04, 2016 | 25.05 | 25.05 | 24.71 | 24.83 | 364,949 | -0.13(-0.53%) |
Apr 01, 2016 | 24.83 | 24.96 | 24.66 | 24.96 | 232,823 | +0.12(+0.50%) |
Mar 31, 2016 | 24.72 | 24.85 | 24.65 | 24.83 | 83,283 | +0.13(+0.51%) |
Mar 30, 2016 | 24.82 | 24.82 | 24.64 | 24.71 | 84,080 | -0.07(-0.28%) |
Mar 29, 2016 | 24.41 | 24.78 | 24.38 | 24.78 | 70,125 | +0.41(+1.70%) |
Mar 28, 2016 | 24.46 | 24.60 | 24.31 | 24.37 | 125,160 | -0.07(-0.29%) |
Mar 24, 2016 | 24.33 | 24.44 | 24.44 | 24.44 | 50,115 | +0.06(+0.26%) |
Mar 23, 2016 | 24.19 | 24.45 | 24.12 | 24.37 | 90,307 | +0.17(+0.71%) |
Mar 22, 2016 | 24.29 | 24.38 | 24.20 | 24.20 | 122,177 | -0.06(-0.26%) |
Mar 21, 2016 | 24.24 | 24.37 | 24.06 | 24.26 | 135,675 | -0.05(-0.19%) |
Mar 18, 2016 | 24.56 | 24.60 | 24.32 | 24.31 | 182,467 | -0.17(-0.70%) |
Mar 17, 2016 | 24.31 | 24.54 | 24.17 | 24.48 | 116,548 | +0.26(+1.09%) |
Mar 16, 2016 | 23.94 | 24.25 | 23.74 | 24.22 | 83,481 | +0.23(+0.97%) |
Mar 15, 2016 | 24.03 | 24.05 | 23.89 | 23.99 | 83,872 | +0.05(+0.19%) |
Mar 14, 2016 | 23.93 | 24.00 | 23.81 | 23.94 | 93,832 | +0.02(+0.06%) |
Mar 11, 2016 | 24.00 | 24.05 | 23.87 | 23.93 | 59,146 | +0.03(+0.13%) |
Mar 10, 2016 | 23.89 | 23.95 | 23.65 | 23.89 | 98,525 | +0.03(+0.13%) |
Mar 09, 2016 | 23.75 | 23.92 | 23.75 | 23.86 | 84,538 | +0.14(+0.59%) |
Mar 08, 2016 | 23.59 | 23.75 | 23.50 | 23.72 | 105,395 | +0.19(+0.79%) |
Mar 07, 2016 | 23.43 | 23.58 | 23.32 | 23.54 | 554,352 | +0.15(+0.63%) |
Mar 04, 2016 | 23.07 | 23.46 | 23.00 | 23.39 | 139,207 | +0.26(+1.10%) |
Mar 03, 2016 | 23.07 | 23.15 | 22.80 | 23.14 | 166,585 | +0.10(+0.44%) |
Mar 02, 2016 | 22.83 | 23.04 | 22.47 | 23.04 | 196,060 | +0.18(+0.78%) |