Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.72 | 23.75 | 23.25 | 23.47 | 57,862 | +0.00(+0.00%) |
May 27, 2016 | 23.31 | 23.47 | 23.47 | 23.47 | 39,300 | +0.17(+0.73%) |
May 26, 2016 | 24.00 | 24.00 | 23.15 | 23.30 | 33,421 | -0.51(-2.14%) |
May 25, 2016 | 23.46 | 23.87 | 23.13 | 23.81 | 38,090 | +0.45(+1.93%) |
May 24, 2016 | 23.17 | 23.53 | 23.12 | 23.36 | 20,185 | +0.34(+1.48%) |
May 23, 2016 | 23.89 | 23.89 | 22.82 | 23.02 | 21,816 | -0.82(-3.44%) |
May 20, 2016 | 23.39 | 23.92 | 23.30 | 23.84 | 30,077 | +0.47(+2.01%) |
May 19, 2016 | 23.53 | 23.80 | 23.02 | 23.37 | 37,155 | -0.22(-0.93%) |
May 18, 2016 | 23.55 | 23.91 | 23.50 | 23.59 | 32,276 | +0.03(+0.13%) |
May 17, 2016 | 24.37 | 24.65 | 23.42 | 23.56 | 29,591 | -0.75(-3.09%) |
May 16, 2016 | 24.08 | 24.90 | 24.08 | 24.31 | 25,321 | +0.31(+1.29%) |
May 13, 2016 | 23.54 | 24.02 | 23.54 | 24.00 | 16,814 | -0.07(-0.29%) |
May 12, 2016 | 24.07 | 24.15 | 23.71 | 24.07 | 23,078 | +0.12(+0.50%) |
May 11, 2016 | 24.04 | 24.04 | 23.58 | 23.95 | 16,931 | -0.21(-0.87%) |
May 10, 2016 | 24.55 | 25.07 | 24.03 | 24.16 | 55,998 | +0.49(+2.07%) |
May 09, 2016 | 22.98 | 23.72 | 22.84 | 23.67 | 53,493 | +0.88(+3.86%) |
May 06, 2016 | 23.22 | 23.49 | 22.66 | 22.79 | 13,758 | -0.43(-1.85%) |
May 05, 2016 | 23.51 | 23.65 | 23.17 | 23.22 | 10,999 | -0.11(-0.47%) |
May 04, 2016 | 23.22 | 23.50 | 22.39 | 23.33 | 18,801 | -0.09(-0.38%) |
May 03, 2016 | 23.95 | 24.09 | 23.21 | 23.42 | 38,478 | -0.79(-3.26%) |
May 02, 2016 | 24.45 | 24.59 | 23.73 | 24.21 | 29,371 | -0.34(-1.41%) |
Apr 29, 2016 | 24.63 | 24.63 | 24.01 | 24.55 | 28,189 | -0.02(-0.10%) |
Apr 28, 2016 | 24.70 | 25.08 | 24.58 | 24.58 | 22,450 | -0.11(-0.45%) |
Apr 27, 2016 | 24.54 | 24.79 | 24.40 | 24.69 | 22,405 | +0.04(+0.16%) |
Apr 26, 2016 | 24.60 | 24.79 | 24.38 | 24.65 | 51,363 | +0.09(+0.37%) |
Apr 25, 2016 | 25.64 | 25.64 | 24.44 | 24.56 | 48,714 | -0.51(-2.03%) |
Apr 22, 2016 | 25.38 | 25.79 | 24.98 | 25.07 | 21,876 | -0.39(-1.53%) |
Apr 21, 2016 | 26.00 | 26.05 | 25.41 | 25.46 | 37,652 | -0.48(-1.85%) |
Apr 20, 2016 | 25.15 | 26.07 | 24.84 | 25.94 | 64,675 | +0.96(+3.84%) |
Apr 19, 2016 | 24.98 | 26.48 | 24.70 | 24.98 | 76,168 | +0.28(+1.13%) |
Apr 18, 2016 | 23.27 | 24.86 | 23.23 | 24.70 | 63,531 | +1.37(+5.87%) |
Apr 15, 2016 | 22.60 | 23.43 | 22.47 | 23.33 | 23,871 | +0.78(+3.46%) |
Apr 14, 2016 | 21.87 | 22.69 | 21.72 | 22.55 | 52,304 | +0.78(+3.58%) |
Apr 13, 2016 | 22.25 | 22.29 | 21.63 | 21.77 | 38,553 | -0.49(-2.20%) |
Apr 12, 2016 | 22.49 | 22.58 | 22.03 | 22.26 | 19,428 | -0.10(-0.45%) |
Apr 11, 2016 | 21.93 | 22.50 | 21.78 | 22.36 | 24,843 | +0.51(+2.33%) |
Apr 08, 2016 | 22.01 | 22.03 | 21.60 | 21.85 | 23,106 | +0.02(+0.09%) |
Apr 07, 2016 | 22.03 | 22.27 | 21.72 | 21.83 | 8,059 | -0.31(-1.40%) |
Apr 06, 2016 | 21.93 | 22.14 | 21.64 | 22.14 | 18,492 | +0.26(+1.19%) |
Apr 05, 2016 | 22.18 | 22.18 | 21.62 | 21.88 | 24,210 | -0.50(-2.23%) |
Apr 04, 2016 | 22.50 | 22.51 | 21.47 | 22.38 | 50,372 | -0.26(-1.15%) |
Apr 01, 2016 | 22.27 | 22.79 | 22.23 | 22.64 | 27,199 | +0.19(+0.85%) |
Mar 31, 2016 | 22.49 | 22.69 | 22.26 | 22.45 | 19,969 | -0.12(-0.53%) |
Mar 30, 2016 | 22.98 | 23.08 | 22.24 | 22.57 | 43,499 | -0.37(-1.61%) |
Mar 29, 2016 | 22.95 | 23.03 | 22.47 | 22.94 | 40,100 | +0.20(+0.88%) |
Mar 28, 2016 | 22.52 | 22.93 | 22.41 | 22.74 | 31,615 | +0.32(+1.43%) |
Mar 24, 2016 | 22.55 | 22.42 | 22.42 | 22.42 | 22,500 | -0.20(-0.88%) |
Mar 23, 2016 | 22.68 | 22.89 | 22.22 | 22.62 | 43,913 | -0.11(-0.48%) |
Mar 22, 2016 | 22.16 | 23.00 | 22.02 | 22.73 | 35,576 | +0.57(+2.57%) |
Mar 21, 2016 | 22.47 | 22.47 | 22.07 | 22.16 | 27,946 | -0.22(-0.98%) |
Mar 18, 2016 | 22.43 | 22.70 | 22.27 | 22.38 | 32,612 | -0.01(-0.04%) |
Mar 17, 2016 | 22.09 | 22.43 | 22.03 | 22.39 | 26,798 | +0.39(+1.77%) |
Mar 16, 2016 | 21.79 | 22.30 | 21.79 | 22.00 | 39,715 | +0.30(+1.38%) |
Mar 15, 2016 | 22.13 | 22.98 | 21.57 | 21.70 | 40,142 | -0.60(-2.69%) |
Mar 14, 2016 | 22.66 | 22.98 | 22.30 | 22.30 | 33,000 | -0.24(-1.06%) |
Mar 11, 2016 | 22.30 | 22.68 | 22.14 | 22.54 | 35,180 | +0.46(+2.08%) |
Mar 10, 2016 | 22.10 | 22.31 | 21.91 | 22.08 | 25,458 | +0.08(+0.36%) |
Mar 09, 2016 | 21.93 | 22.14 | 21.70 | 22.00 | 24,759 | +0.47(+2.18%) |
Mar 08, 2016 | 21.75 | 21.75 | 21.51 | 21.53 | 46,912 | -0.27(-1.24%) |
Mar 07, 2016 | 22.20 | 22.23 | 21.49 | 21.80 | 59,750 | -0.55(-2.46%) |
Mar 04, 2016 | 21.64 | 22.38 | 21.64 | 22.35 | 45,091 | +0.67(+3.09%) |
Mar 03, 2016 | 22.07 | 22.37 | 21.02 | 21.68 | 49,203 | -0.58(-2.61%) |
Mar 02, 2016 | 23.01 | 23.01 | 21.49 | 22.26 | 51,923 | -0.74(-3.22%) |