Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.14 | 24.59 | 24.14 | 24.29 | 40,588 | +0.17(+0.70%) |
May 27, 2016 | 23.90 | 24.12 | 24.12 | 24.12 | 12,901 | +0.00(+0.00%) |
May 26, 2016 | 24.23 | 24.23 | 24.03 | 24.12 | 2,007 | -0.08(-0.31%) |
May 25, 2016 | 24.27 | 24.35 | 24.08 | 24.20 | 14,963 | +0.30(+1.26%) |
May 24, 2016 | 24.29 | 24.29 | 23.75 | 23.90 | 9,347 | -0.09(-0.39%) |
May 23, 2016 | 24.22 | 24.31 | 23.86 | 23.99 | 9,445 | -0.56(-2.29%) |
May 20, 2016 | 24.07 | 24.55 | 23.86 | 24.55 | 77,481 | +0.56(+2.35%) |
May 19, 2016 | 23.50 | 24.01 | 23.32 | 23.99 | 23,110 | +0.24(+1.03%) |
May 18, 2016 | 24.22 | 24.22 | 23.66 | 23.75 | 15,814 | -0.56(-2.31%) |
May 17, 2016 | 23.95 | 24.55 | 23.95 | 24.31 | 21,987 | +0.26(+1.09%) |
May 16, 2016 | 23.77 | 24.07 | 23.77 | 24.05 | 20,840 | +0.62(+2.64%) |
May 13, 2016 | 23.33 | 23.69 | 23.30 | 23.43 | 15,758 | -0.02(-0.08%) |
May 12, 2016 | 23.35 | 23.73 | 23.22 | 23.45 | 17,839 | +0.15(+0.64%) |
May 11, 2016 | 22.98 | 23.47 | 22.77 | 23.30 | 23,456 | +0.13(+0.57%) |
May 10, 2016 | 23.28 | 23.28 | 22.92 | 23.17 | 8,218 | +0.38(+1.65%) |
May 09, 2016 | 23.28 | 23.28 | 22.40 | 22.79 | 20,213 | -0.33(-1.41%) |
May 06, 2016 | 23.24 | 23.45 | 23.12 | 23.12 | 14,169 | -0.22(-0.94%) |
May 05, 2016 | 23.26 | 23.54 | 23.13 | 23.34 | 13,029 | +0.35(+1.53%) |
May 04, 2016 | 23.17 | 23.17 | 22.68 | 22.98 | 15,563 | +0.00(+0.00%) |
May 03, 2016 | 23.08 | 23.08 | 22.67 | 22.98 | 23,735 | -0.48(-2.05%) |
May 02, 2016 | 23.74 | 23.82 | 23.06 | 23.46 | 247,923 | -0.17(-0.71%) |
Apr 29, 2016 | 23.67 | 24.00 | 23.43 | 23.63 | 42,314 | -0.02(-0.08%) |
Apr 28, 2016 | 23.77 | 24.06 | 23.62 | 23.65 | 168,171 | -0.32(-1.31%) |
Apr 27, 2016 | 23.19 | 24.00 | 23.19 | 23.97 | 27,460 | +0.61(+2.62%) |
Apr 26, 2016 | 22.61 | 23.46 | 22.61 | 23.35 | 30,516 | +0.32(+1.37%) |
Apr 25, 2016 | 23.46 | 23.46 | 22.93 | 23.04 | 15,103 | -0.48(-2.05%) |
Apr 22, 2016 | 23.34 | 23.55 | 23.34 | 23.52 | 11,763 | +0.31(+1.36%) |
Apr 21, 2016 | 23.41 | 23.50 | 23.13 | 23.21 | 16,107 | -0.06(-0.24%) |
Apr 20, 2016 | 22.91 | 23.43 | 22.82 | 23.26 | 8,195 | +0.24(+1.05%) |
Apr 19, 2016 | 22.37 | 23.02 | 22.37 | 23.02 | 11,923 | +0.91(+4.11%) |
Apr 18, 2016 | 21.26 | 22.28 | 21.24 | 22.11 | 9,072 | +0.35(+1.62%) |
Apr 15, 2016 | 21.83 | 22.06 | 21.70 | 21.76 | 12,565 | -0.33(-1.51%) |
Apr 14, 2016 | 22.28 | 22.28 | 22.00 | 22.09 | 20,455 | -0.17(-0.75%) |
Apr 13, 2016 | 22.35 | 22.35 | 22.16 | 22.26 | 5,227 | -0.02(-0.08%) |
Apr 12, 2016 | 21.30 | 22.38 | 21.30 | 22.28 | 29,333 | +0.88(+4.13%) |
Apr 11, 2016 | 21.41 | 21.67 | 21.35 | 21.39 | 8,192 | +0.15(+0.72%) |
Apr 08, 2016 | 21.13 | 21.46 | 21.13 | 21.24 | 16,164 | +0.56(+2.69%) |
Apr 07, 2016 | 20.59 | 20.80 | 20.50 | 20.68 | 8,887 | -0.02(-0.09%) |
Apr 06, 2016 | 20.31 | 20.80 | 20.22 | 20.70 | 6,123 | +0.52(+2.57%) |
Apr 05, 2016 | 20.26 | 20.30 | 20.11 | 20.18 | 20,793 | -0.24(-1.18%) |
Apr 04, 2016 | 20.72 | 20.81 | 20.43 | 20.43 | 5,414 | -0.26(-1.25%) |
Apr 01, 2016 | 20.87 | 20.87 | 20.59 | 20.68 | 17,759 | -0.61(-2.87%) |
Mar 31, 2016 | 20.91 | 21.31 | 20.91 | 21.30 | 17,725 | +0.32(+1.50%) |
Mar 30, 2016 | 20.91 | 21.25 | 20.85 | 20.98 | 114,328 | +0.28(+1.34%) |
Mar 29, 2016 | 20.35 | 20.70 | 20.09 | 20.70 | 20,046 | +0.17(+0.81%) |
Mar 28, 2016 | 20.50 | 20.68 | 20.37 | 20.54 | 13,803 | -0.13(-0.63%) |
Mar 24, 2016 | 20.41 | 20.67 | 20.67 | 20.67 | 98,572 | -0.06(-0.27%) |
Mar 23, 2016 | 21.37 | 21.37 | 20.64 | 20.72 | 16,615 | -0.82(-3.79%) |
Mar 22, 2016 | 21.00 | 21.63 | 21.00 | 21.54 | 60,970 | +0.33(+1.57%) |
Mar 21, 2016 | 21.65 | 21.65 | 21.11 | 21.20 | 29,318 | -0.48(-2.22%) |
Mar 18, 2016 | 21.83 | 22.04 | 21.50 | 21.69 | 61,327 | -0.06(-0.26%) |
Mar 17, 2016 | 21.20 | 21.93 | 21.20 | 21.74 | 27,885 | +0.48(+2.27%) |
Mar 16, 2016 | 20.39 | 21.35 | 20.39 | 21.26 | 32,060 | +1.02(+5.04%) |
Mar 15, 2016 | 20.22 | 20.35 | 19.87 | 20.24 | 41,606 | -0.35(-1.71%) |
Mar 14, 2016 | 20.46 | 20.68 | 20.24 | 20.59 | 23,331 | -0.07(-0.36%) |
Mar 11, 2016 | 20.39 | 20.74 | 20.39 | 20.67 | 53,832 | +0.65(+3.24%) |
Mar 10, 2016 | 20.22 | 20.22 | 19.77 | 20.02 | 42,251 | -0.15(-0.74%) |
Mar 09, 2016 | 20.13 | 20.33 | 19.93 | 20.17 | 50,857 | +0.19(+0.93%) |
Mar 08, 2016 | 20.93 | 20.93 | 19.96 | 19.98 | 59,184 | -1.06(-5.02%) |
Mar 07, 2016 | 20.48 | 21.17 | 20.48 | 21.04 | 139,369 | +0.57(+2.81%) |
Mar 04, 2016 | 20.63 | 20.70 | 20.28 | 20.46 | 40,102 | -0.07(-0.36%) |
Mar 03, 2016 | 19.89 | 20.55 | 19.89 | 20.54 | 34,317 | +0.57(+2.88%) |
Mar 02, 2016 | 19.20 | 19.96 | 19.17 | 19.96 | 54,788 | +0.59(+3.06%) |