Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.33 | 24.50 | 24.31 | 24.42 | 18,316 | +0.09(+0.36%) |
May 27, 2016 | 24.28 | 24.33 | 24.33 | 24.33 | 9,540 | +0.11(+0.44%) |
May 26, 2016 | 24.25 | 24.29 | 24.16 | 24.23 | 118,596 | -0.01(-0.03%) |
May 25, 2016 | 24.03 | 24.25 | 24.03 | 24.24 | 21,867 | +0.27(+1.15%) |
May 24, 2016 | 23.91 | 23.96 | 23.83 | 23.96 | 35,199 | +0.16(+0.66%) |
May 23, 2016 | 23.95 | 23.95 | 23.79 | 23.81 | 23,637 | -0.06(-0.25%) |
May 20, 2016 | 23.78 | 23.88 | 23.76 | 23.87 | 62,141 | +0.15(+0.61%) |
May 19, 2016 | 23.53 | 23.73 | 23.49 | 23.72 | 50,502 | +0.03(+0.14%) |
May 18, 2016 | 24.16 | 24.16 | 23.63 | 23.69 | 21,314 | -0.45(-1.87%) |
May 17, 2016 | 24.14 | 24.37 | 24.10 | 24.14 | 37,159 | -0.15(-0.60%) |
May 16, 2016 | 24.19 | 24.31 | 24.18 | 24.29 | 29,588 | +0.23(+0.97%) |
May 13, 2016 | 24.11 | 24.26 | 24.00 | 24.05 | 25,238 | -0.21(-0.87%) |
May 12, 2016 | 24.29 | 24.34 | 24.13 | 24.26 | 27,839 | +0.02(+0.10%) |
May 11, 2016 | 24.13 | 24.33 | 24.06 | 24.24 | 30,490 | -0.02(-0.10%) |
May 10, 2016 | 24.04 | 24.32 | 24.04 | 24.26 | 63,120 | +0.28(+1.18%) |
May 09, 2016 | 24.29 | 24.29 | 23.89 | 23.98 | 26,491 | -0.13(-0.54%) |
May 06, 2016 | 24.06 | 24.17 | 24.03 | 24.11 | 8,171 | +0.00(+0.00%) |
May 05, 2016 | 24.45 | 24.45 | 24.06 | 24.11 | 31,094 | -0.15(-0.60%) |
May 04, 2016 | 24.20 | 24.33 | 24.12 | 24.25 | 38,103 | +0.01(+0.03%) |
May 03, 2016 | 24.42 | 24.42 | 24.09 | 24.25 | 112,311 | -0.24(-0.99%) |
May 02, 2016 | 24.75 | 24.75 | 24.42 | 24.49 | 20,208 | -0.07(-0.30%) |
Apr 29, 2016 | 24.58 | 24.66 | 24.29 | 24.56 | 39,984 | -0.02(-0.10%) |
Apr 28, 2016 | 24.86 | 24.86 | 24.54 | 24.58 | 37,542 | -0.28(-1.14%) |
Apr 27, 2016 | 24.78 | 24.90 | 24.64 | 24.87 | 39,418 | +0.39(+1.59%) |
Apr 26, 2016 | 24.43 | 24.48 | 24.33 | 24.48 | 23,548 | +0.27(+1.13%) |
Apr 25, 2016 | 24.21 | 24.21 | 24.11 | 24.20 | 15,322 | -0.09(-0.37%) |
Apr 22, 2016 | 24.07 | 24.34 | 24.07 | 24.29 | 20,525 | +0.27(+1.13%) |
Apr 21, 2016 | 24.28 | 24.30 | 23.99 | 24.02 | 80,532 | -0.42(-1.71%) |
Apr 20, 2016 | 24.55 | 24.65 | 24.42 | 24.44 | 67,671 | -0.09(-0.36%) |
Apr 19, 2016 | 24.42 | 24.55 | 24.40 | 24.53 | 17,691 | +0.31(+1.30%) |
Apr 18, 2016 | 23.91 | 24.29 | 23.91 | 24.21 | 29,483 | +0.15(+0.64%) |
Apr 15, 2016 | 24.04 | 24.13 | 24.04 | 24.06 | 19,245 | -0.06(-0.27%) |
Apr 14, 2016 | 24.21 | 24.37 | 24.08 | 24.12 | 24,200 | -0.21(-0.85%) |
Apr 13, 2016 | 24.56 | 24.56 | 24.20 | 24.33 | 54,475 | +0.05(+0.19%) |
Apr 12, 2016 | 23.94 | 24.35 | 23.92 | 24.29 | 30,285 | +0.48(+2.00%) |
Apr 11, 2016 | 23.98 | 24.05 | 23.81 | 23.81 | 42,243 | +0.00(+0.00%) |
Apr 08, 2016 | 23.87 | 23.99 | 23.76 | 23.81 | 29,530 | +0.20(+0.85%) |
Apr 07, 2016 | 23.73 | 23.83 | 23.53 | 23.61 | 32,758 | -0.23(-0.98%) |
Apr 06, 2016 | 23.60 | 23.84 | 23.53 | 23.84 | 21,356 | +0.25(+1.06%) |
Apr 05, 2016 | 23.74 | 23.74 | 23.58 | 23.59 | 27,517 | -0.29(-1.22%) |
Apr 04, 2016 | 24.02 | 24.03 | 23.84 | 23.88 | 31,934 | -0.34(-1.40%) |
Apr 01, 2016 | 24.04 | 24.24 | 24.00 | 24.22 | 16,735 | -0.18(-0.73%) |
Mar 31, 2016 | 24.44 | 24.44 | 24.31 | 24.40 | 169,719 | +0.10(+0.43%) |
Mar 30, 2016 | 24.62 | 24.62 | 24.24 | 24.29 | 23,763 | +0.02(+0.10%) |
Mar 29, 2016 | 23.81 | 24.28 | 23.79 | 24.27 | 57,889 | +0.28(+1.18%) |
Mar 28, 2016 | 24.07 | 24.07 | 23.87 | 23.99 | 18,400 | +0.03(+0.13%) |
Mar 24, 2016 | 24.04 | 23.95 | 23.95 | 23.95 | 27,258 | -0.01(-0.03%) |
Mar 23, 2016 | 24.02 | 24.08 | 23.96 | 23.96 | 19,168 | -0.31(-1.26%) |
Mar 22, 2016 | 24.49 | 24.49 | 24.24 | 24.27 | 29,006 | -0.13(-0.53%) |
Mar 21, 2016 | 24.62 | 24.62 | 24.33 | 24.40 | 16,485 | -0.05(-0.20%) |
Mar 18, 2016 | 24.68 | 24.68 | 24.41 | 24.45 | 22,838 | +0.00(+0.00%) |
Mar 17, 2016 | 24.37 | 24.54 | 24.18 | 24.45 | 51,613 | +0.24(+1.00%) |
Mar 16, 2016 | 23.82 | 24.23 | 23.79 | 24.20 | 32,778 | +0.42(+1.76%) |
Mar 15, 2016 | 23.68 | 23.80 | 23.59 | 23.79 | 14,004 | -0.15(-0.61%) |
Mar 14, 2016 | 23.85 | 24.05 | 23.81 | 23.93 | 67,495 | -0.04(-0.17%) |
Mar 11, 2016 | 24.02 | 24.02 | 23.90 | 23.97 | 27,170 | +0.23(+0.99%) |
Mar 10, 2016 | 23.74 | 23.75 | 23.49 | 23.74 | 16,140 | +0.11(+0.47%) |
Mar 09, 2016 | 23.57 | 23.78 | 23.55 | 23.63 | 38,569 | +0.12(+0.50%) |
Mar 08, 2016 | 23.56 | 23.66 | 23.50 | 23.51 | 4,253 | -0.29(-1.22%) |
Mar 07, 2016 | 23.68 | 23.85 | 23.61 | 23.80 | 10,325 | +0.21(+0.88%) |
Mar 04, 2016 | 23.33 | 23.71 | 23.33 | 23.59 | 17,522 | +0.28(+1.22%) |
Mar 03, 2016 | 23.12 | 23.32 | 22.99 | 23.31 | 40,022 | +0.36(+1.57%) |
Mar 02, 2016 | 22.75 | 22.95 | 22.54 | 22.95 | 17,602 | +0.37(+1.64%) |