Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.53 | 24.63 | 24.39 | 24.43 | 170,418 | +0.02(+0.07%) |
May 27, 2016 | 24.43 | 24.41 | 24.41 | 24.41 | 76,024 | -0.05(-0.20%) |
May 26, 2016 | 24.55 | 24.64 | 24.43 | 24.46 | 99,323 | +0.01(+0.03%) |
May 25, 2016 | 24.31 | 24.50 | 24.27 | 24.45 | 114,327 | +0.21(+0.88%) |
May 24, 2016 | 24.14 | 24.30 | 24.10 | 24.24 | 84,492 | +0.14(+0.58%) |
May 23, 2016 | 24.05 | 24.17 | 24.03 | 24.10 | 64,999 | +0.07(+0.31%) |
May 20, 2016 | 24.00 | 24.10 | 23.99 | 24.03 | 119,568 | +0.15(+0.62%) |
May 19, 2016 | 23.83 | 23.89 | 23.73 | 23.88 | 143,629 | -0.05(-0.21%) |
May 18, 2016 | 24.07 | 24.21 | 23.90 | 23.93 | 66,393 | -0.15(-0.61%) |
May 17, 2016 | 24.09 | 24.25 | 24.05 | 24.08 | 67,846 | -0.05(-0.20%) |
May 16, 2016 | 23.96 | 24.14 | 23.96 | 24.13 | 106,045 | +0.25(+1.03%) |
May 13, 2016 | 23.96 | 24.00 | 23.83 | 23.88 | 100,303 | -0.26(-1.08%) |
May 12, 2016 | 24.32 | 24.34 | 24.08 | 24.14 | 116,277 | -0.01(-0.05%) |
May 11, 2016 | 24.08 | 24.25 | 24.08 | 24.16 | 70,613 | +0.00(+0.02%) |
May 10, 2016 | 23.94 | 24.17 | 23.94 | 24.15 | 82,090 | +0.25(+1.06%) |
May 09, 2016 | 23.94 | 23.94 | 23.82 | 23.90 | 79,068 | -0.11(-0.48%) |
May 06, 2016 | 23.86 | 24.05 | 23.86 | 24.01 | 140,564 | +0.11(+0.44%) |
May 05, 2016 | 23.96 | 24.07 | 23.85 | 23.91 | 129,886 | -0.04(-0.17%) |
May 04, 2016 | 24.02 | 24.11 | 23.90 | 23.95 | 122,865 | -0.24(-0.98%) |
May 03, 2016 | 24.39 | 24.39 | 24.14 | 24.18 | 109,624 | -0.37(-1.50%) |
May 02, 2016 | 24.50 | 24.59 | 24.48 | 24.55 | 131,072 | +0.11(+0.44%) |
Apr 29, 2016 | 24.42 | 24.53 | 24.32 | 24.45 | 140,876 | +0.09(+0.37%) |
Apr 28, 2016 | 24.35 | 24.54 | 24.34 | 24.36 | 84,272 | -0.10(-0.40%) |
Apr 27, 2016 | 24.38 | 24.50 | 24.33 | 24.45 | 119,919 | +0.12(+0.50%) |
Apr 26, 2016 | 24.32 | 24.37 | 24.24 | 24.33 | 84,490 | +0.10(+0.41%) |
Apr 25, 2016 | 24.27 | 24.29 | 24.18 | 24.23 | 148,633 | -0.06(-0.24%) |
Apr 22, 2016 | 24.31 | 24.40 | 24.18 | 24.29 | 218,215 | -0.01(-0.03%) |
Apr 21, 2016 | 24.41 | 24.47 | 24.25 | 24.30 | 82,608 | -0.15(-0.60%) |
Apr 20, 2016 | 24.46 | 24.60 | 24.40 | 24.45 | 141,921 | -0.07(-0.27%) |
Apr 19, 2016 | 24.42 | 24.52 | 24.40 | 24.51 | 302,284 | +0.37(+1.52%) |
Apr 18, 2016 | 23.96 | 24.18 | 23.85 | 24.15 | 116,420 | +0.19(+0.79%) |
Apr 15, 2016 | 23.97 | 23.99 | 23.85 | 23.96 | 87,037 | -0.01(-0.03%) |
Apr 14, 2016 | 24.06 | 24.06 | 23.96 | 23.96 | 92,790 | -0.11(-0.44%) |
Apr 13, 2016 | 24.06 | 24.11 | 24.01 | 24.07 | 120,891 | +0.18(+0.75%) |
Apr 12, 2016 | 23.74 | 23.96 | 23.66 | 23.89 | 96,607 | +0.23(+0.97%) |
Apr 11, 2016 | 23.66 | 23.81 | 23.66 | 23.66 | 91,267 | +0.11(+0.49%) |
Apr 08, 2016 | 23.51 | 23.59 | 23.49 | 23.55 | 182,575 | +0.43(+1.84%) |
Apr 07, 2016 | 23.24 | 23.24 | 23.04 | 23.12 | 76,044 | -0.26(-1.12%) |
Apr 06, 2016 | 23.18 | 23.38 | 23.15 | 23.38 | 94,733 | +0.27(+1.17%) |
Apr 05, 2016 | 23.10 | 23.16 | 23.06 | 23.11 | 129,845 | -0.35(-1.50%) |
Apr 04, 2016 | 23.60 | 23.62 | 23.44 | 23.46 | 78,947 | -0.09(-0.38%) |
Apr 01, 2016 | 23.35 | 23.57 | 23.33 | 23.55 | 91,942 | -0.13(-0.55%) |
Mar 31, 2016 | 23.75 | 23.83 | 23.69 | 23.69 | 112,935 | -0.15(-0.62%) |
Mar 30, 2016 | 23.77 | 23.91 | 23.74 | 23.83 | 149,498 | +0.27(+1.15%) |
Mar 29, 2016 | 23.17 | 23.58 | 23.17 | 23.56 | 376,698 | +0.29(+1.27%) |
Mar 28, 2016 | 23.26 | 23.32 | 23.16 | 23.27 | 84,926 | +0.11(+0.49%) |
Mar 24, 2016 | 23.06 | 23.15 | 23.15 | 23.15 | 95,458 | -0.07(-0.28%) |
Mar 23, 2016 | 23.46 | 23.46 | 23.22 | 23.22 | 106,049 | -0.34(-1.42%) |
Mar 22, 2016 | 23.46 | 23.60 | 23.44 | 23.55 | 90,970 | -0.02(-0.10%) |
Mar 21, 2016 | 23.56 | 23.64 | 23.51 | 23.58 | 116,278 | -0.06(-0.24%) |
Mar 18, 2016 | 23.61 | 23.73 | 23.60 | 23.64 | 128,392 | -0.01(-0.03%) |
Mar 17, 2016 | 23.39 | 23.68 | 23.33 | 23.64 | 330,281 | +0.34(+1.44%) |
Mar 16, 2016 | 22.82 | 23.32 | 22.82 | 23.31 | 210,907 | +0.37(+1.61%) |
Mar 15, 2016 | 22.92 | 22.96 | 22.83 | 22.94 | 161,747 | -0.16(-0.67%) |
Mar 14, 2016 | 23.10 | 23.19 | 23.01 | 23.10 | 182,806 | +0.00(+0.00%) |
Mar 11, 2016 | 22.97 | 23.15 | 22.92 | 23.10 | 153,712 | +0.44(+1.95%) |
Mar 10, 2016 | 22.78 | 22.86 | 22.47 | 22.65 | 137,619 | +0.07(+0.29%) |
Mar 09, 2016 | 22.58 | 22.66 | 22.51 | 22.59 | 113,529 | +0.05(+0.22%) |
Mar 08, 2016 | 22.68 | 22.71 | 22.54 | 22.54 | 89,502 | -0.30(-1.33%) |
Mar 07, 2016 | 22.68 | 22.91 | 22.68 | 22.84 | 127,340 | -0.03(-0.14%) |
Mar 04, 2016 | 22.72 | 22.95 | 22.72 | 22.88 | 114,538 | +0.30(+1.34%) |
Mar 03, 2016 | 22.39 | 22.58 | 22.39 | 22.57 | 148,563 | +0.22(+0.99%) |
Mar 02, 2016 | 22.25 | 22.37 | 22.20 | 22.35 | 114,090 | -0.02(-0.07%) |