Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.47 | 25.47 | 25.20 | 25.27 | 62,115 | -0.13(-0.51%) |
May 27, 2016 | 25.27 | 25.40 | 25.40 | 25.40 | 38,190 | +0.13(+0.51%) |
May 26, 2016 | 25.38 | 25.44 | 25.21 | 25.27 | 17,279 | -0.09(-0.34%) |
May 25, 2016 | 25.46 | 25.66 | 25.35 | 25.35 | 64,685 | -0.14(-0.54%) |
May 24, 2016 | 25.25 | 25.59 | 25.15 | 25.49 | 57,316 | +0.49(+1.97%) |
May 23, 2016 | 25.06 | 25.18 | 24.84 | 25.00 | 55,658 | +0.00(+0.00%) |
May 20, 2016 | 25.06 | 25.34 | 24.83 | 25.00 | 76,399 | +0.06(+0.24%) |
May 19, 2016 | 24.98 | 25.45 | 24.56 | 24.94 | 73,702 | -0.10(-0.38%) |
May 18, 2016 | 24.19 | 25.04 | 24.19 | 25.03 | 39,759 | +0.73(+3.02%) |
May 17, 2016 | 24.64 | 25.06 | 24.22 | 24.30 | 104,096 | -0.26(-1.06%) |
May 16, 2016 | 24.13 | 24.62 | 24.13 | 24.56 | 86,271 | +0.46(+1.90%) |
May 13, 2016 | 24.38 | 24.54 | 24.07 | 24.10 | 48,638 | -0.25(-1.03%) |
May 12, 2016 | 24.60 | 24.89 | 24.29 | 24.35 | 52,027 | -0.17(-0.70%) |
May 11, 2016 | 24.70 | 25.06 | 24.49 | 24.52 | 129,055 | -0.22(-0.91%) |
May 10, 2016 | 24.77 | 25.02 | 24.63 | 24.75 | 38,140 | +0.26(+1.06%) |
May 09, 2016 | 24.42 | 24.59 | 24.30 | 24.49 | 53,012 | +0.07(+0.28%) |
May 06, 2016 | 24.16 | 24.45 | 24.12 | 24.42 | 83,236 | +0.20(+0.82%) |
May 05, 2016 | 24.50 | 24.50 | 24.02 | 24.22 | 95,959 | -0.15(-0.60%) |
May 04, 2016 | 24.43 | 24.68 | 24.20 | 24.37 | 131,196 | -0.11(-0.46%) |
May 03, 2016 | 24.74 | 24.83 | 24.07 | 24.48 | 66,133 | -0.33(-1.31%) |
May 02, 2016 | 24.44 | 24.97 | 24.32 | 24.80 | 103,225 | +0.42(+1.72%) |
Apr 29, 2016 | 23.91 | 24.42 | 23.72 | 24.38 | 89,238 | +0.42(+1.75%) |
Apr 28, 2016 | 23.33 | 24.19 | 23.33 | 23.96 | 71,415 | +0.70(+2.99%) |
Apr 27, 2016 | 23.21 | 23.33 | 23.00 | 23.27 | 48,768 | +0.14(+0.59%) |
Apr 26, 2016 | 22.83 | 23.35 | 22.83 | 23.13 | 62,838 | +0.27(+1.16%) |
Apr 25, 2016 | 22.66 | 22.88 | 22.54 | 22.86 | 70,762 | -0.01(-0.04%) |
Apr 22, 2016 | 22.42 | 22.90 | 22.42 | 22.87 | 89,381 | +0.51(+2.26%) |
Apr 21, 2016 | 22.25 | 22.42 | 22.21 | 22.37 | 67,549 | +0.06(+0.27%) |
Apr 20, 2016 | 22.29 | 22.49 | 22.00 | 22.31 | 122,888 | -0.03(-0.15%) |
Apr 19, 2016 | 22.25 | 22.49 | 22.07 | 22.34 | 98,395 | +0.22(+1.01%) |
Apr 18, 2016 | 22.09 | 22.26 | 21.79 | 22.12 | 71,569 | -0.01(-0.04%) |
Apr 15, 2016 | 21.96 | 22.29 | 21.96 | 22.13 | 79,572 | +0.05(+0.23%) |
Apr 14, 2016 | 22.10 | 22.66 | 21.99 | 22.08 | 89,665 | -0.06(-0.27%) |
Apr 13, 2016 | 21.90 | 22.22 | 21.90 | 22.14 | 110,754 | +0.30(+1.38%) |
Apr 12, 2016 | 21.83 | 21.98 | 21.64 | 21.84 | 49,048 | +0.02(+0.08%) |
Apr 11, 2016 | 21.64 | 22.13 | 21.64 | 21.82 | 51,536 | +0.24(+1.11%) |
Apr 08, 2016 | 21.54 | 21.80 | 21.45 | 21.58 | 44,536 | +0.17(+0.80%) |
Apr 07, 2016 | 21.65 | 21.65 | 21.30 | 21.41 | 83,780 | -0.36(-1.66%) |
Apr 06, 2016 | 21.45 | 21.81 | 21.30 | 21.77 | 57,219 | +0.29(+1.36%) |
Apr 05, 2016 | 21.90 | 21.90 | 21.48 | 21.48 | 85,298 | -0.48(-2.19%) |
Apr 04, 2016 | 22.05 | 22.12 | 21.75 | 21.96 | 56,682 | -0.05(-0.23%) |
Apr 01, 2016 | 22.02 | 22.12 | 21.51 | 22.01 | 54,670 | -0.07(-0.31%) |
Mar 31, 2016 | 21.88 | 23.17 | 21.87 | 22.08 | 172,841 | +0.18(+0.82%) |
Mar 30, 2016 | 22.17 | 22.18 | 21.89 | 21.90 | 52,198 | -0.07(-0.31%) |
Mar 29, 2016 | 21.45 | 22.02 | 21.45 | 21.96 | 53,372 | +0.33(+1.55%) |
Mar 28, 2016 | 21.66 | 21.72 | 21.19 | 21.63 | 52,393 | -0.03(-0.12%) |
Mar 24, 2016 | 21.66 | 21.66 | 21.66 | 21.66 | 42,658 | -0.05(-0.24%) |
Mar 23, 2016 | 21.80 | 21.80 | 21.49 | 21.71 | 78,413 | -0.18(-0.82%) |
Mar 22, 2016 | 22.00 | 22.15 | 21.86 | 21.89 | 27,951 | -0.15(-0.70%) |
Mar 21, 2016 | 21.95 | 22.23 | 21.85 | 22.04 | 187,303 | +0.00(+0.00%) |
Mar 18, 2016 | 22.33 | 22.55 | 21.90 | 22.04 | 157,747 | -0.13(-0.58%) |
Mar 17, 2016 | 21.61 | 22.24 | 21.43 | 22.17 | 44,996 | +0.50(+2.30%) |
Mar 16, 2016 | 21.55 | 21.77 | 21.30 | 21.67 | 74,601 | +0.08(+0.36%) |
Mar 15, 2016 | 22.01 | 22.09 | 21.58 | 21.60 | 53,205 | -0.47(-2.14%) |
Mar 14, 2016 | 22.05 | 22.17 | 21.94 | 22.07 | 54,106 | -0.09(-0.43%) |
Mar 11, 2016 | 21.78 | 22.17 | 21.60 | 22.16 | 62,994 | +0.50(+2.30%) |
Mar 10, 2016 | 21.66 | 21.87 | 21.35 | 21.66 | 49,417 | +0.04(+0.20%) |
Mar 09, 2016 | 21.85 | 21.90 | 21.54 | 21.62 | 44,685 | -0.19(-0.87%) |
Mar 08, 2016 | 21.85 | 21.99 | 21.80 | 21.81 | 64,067 | -0.19(-0.86%) |
Mar 07, 2016 | 21.88 | 22.01 | 21.88 | 22.00 | 59,125 | +0.09(+0.39%) |
Mar 04, 2016 | 21.90 | 21.92 | 21.85 | 21.91 | 108,457 | +0.01(+0.04%) |
Mar 03, 2016 | 21.82 | 22.00 | 21.82 | 21.90 | 104,342 | +0.10(+0.47%) |
Mar 02, 2016 | 21.88 | 21.90 | 21.88 | 21.80 | 109,512 | -0.05(-0.24%) |