Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.96 | 23.99 | 23.74 | 23.87 | 592,270 | +0.09(+0.36%) |
May 27, 2016 | 23.58 | 23.78 | 23.78 | 23.78 | 544,608 | +0.32(+1.35%) |
May 26, 2016 | 23.72 | 23.73 | 23.40 | 23.47 | 324,648 | -0.25(-1.07%) |
May 25, 2016 | 23.59 | 23.93 | 23.51 | 23.72 | 559,187 | +0.30(+1.28%) |
May 24, 2016 | 23.06 | 23.46 | 22.99 | 23.42 | 580,420 | +0.59(+2.60%) |
May 23, 2016 | 23.14 | 23.25 | 22.82 | 22.83 | 484,457 | -0.35(-1.53%) |
May 20, 2016 | 22.94 | 23.26 | 22.89 | 23.18 | 971,574 | +0.38(+1.65%) |
May 19, 2016 | 22.95 | 23.17 | 22.53 | 22.81 | 816,615 | -0.19(-0.84%) |
May 18, 2016 | 22.08 | 23.05 | 22.08 | 23.00 | 607,997 | +0.95(+4.29%) |
May 17, 2016 | 22.42 | 22.54 | 21.90 | 22.05 | 751,353 | -0.37(-1.65%) |
May 16, 2016 | 22.16 | 22.59 | 22.09 | 22.42 | 412,038 | +0.34(+1.53%) |
May 13, 2016 | 22.42 | 22.84 | 21.97 | 22.08 | 638,248 | -0.42(-1.85%) |
May 12, 2016 | 22.67 | 22.85 | 22.27 | 22.50 | 523,689 | -0.02(-0.07%) |
May 11, 2016 | 22.69 | 22.83 | 22.50 | 22.51 | 602,621 | -0.26(-1.15%) |
May 10, 2016 | 22.62 | 22.80 | 22.47 | 22.77 | 756,924 | +0.38(+1.72%) |
May 09, 2016 | 22.50 | 22.63 | 22.32 | 22.39 | 545,629 | -0.17(-0.75%) |
May 06, 2016 | 22.35 | 22.56 | 22.20 | 22.56 | 801,951 | +0.08(+0.38%) |
May 05, 2016 | 22.77 | 22.81 | 22.44 | 22.47 | 565,963 | -0.14(-0.61%) |
May 04, 2016 | 22.92 | 23.12 | 22.45 | 22.61 | 701,471 | -0.45(-1.94%) |
May 03, 2016 | 23.39 | 23.39 | 22.85 | 23.06 | 430,155 | -0.66(-2.79%) |
May 02, 2016 | 23.53 | 23.81 | 23.44 | 23.72 | 483,359 | +0.22(+0.95%) |
Apr 29, 2016 | 23.59 | 23.66 | 23.20 | 23.50 | 635,848 | -0.09(-0.39%) |
Apr 28, 2016 | 23.80 | 24.01 | 23.51 | 23.59 | 551,846 | -0.36(-1.51%) |
Apr 27, 2016 | 23.94 | 24.17 | 23.73 | 23.95 | 426,142 | -0.08(-0.35%) |
Apr 26, 2016 | 23.94 | 24.18 | 23.85 | 24.04 | 529,696 | +0.17(+0.71%) |
Apr 25, 2016 | 24.02 | 24.17 | 23.65 | 23.87 | 401,436 | -0.19(-0.80%) |
Apr 22, 2016 | 23.75 | 24.21 | 23.30 | 24.06 | 806,880 | +0.21(+0.87%) |
Apr 21, 2016 | 24.64 | 25.07 | 23.76 | 23.85 | 1,447,290 | -0.09(-0.39%) |
Apr 20, 2016 | 23.81 | 24.05 | 23.63 | 23.94 | 508,932 | +0.13(+0.55%) |
Apr 19, 2016 | 23.50 | 23.87 | 23.50 | 23.81 | 395,030 | +0.32(+1.34%) |
Apr 18, 2016 | 23.11 | 23.58 | 23.11 | 23.50 | 370,241 | +0.18(+0.76%) |
Apr 15, 2016 | 23.37 | 23.53 | 23.12 | 23.32 | 721,492 | -0.25(-1.05%) |
Apr 14, 2016 | 23.28 | 23.88 | 23.24 | 23.57 | 369,597 | +0.12(+0.49%) |
Apr 13, 2016 | 23.02 | 23.60 | 22.99 | 23.45 | 666,936 | +0.67(+2.94%) |
Apr 12, 2016 | 22.41 | 22.81 | 22.30 | 22.78 | 755,172 | +0.35(+1.58%) |
Apr 11, 2016 | 22.23 | 22.71 | 22.05 | 22.43 | 597,172 | +0.30(+1.36%) |
Apr 08, 2016 | 22.07 | 22.50 | 22.03 | 22.13 | 727,561 | +0.25(+1.16%) |
Apr 07, 2016 | 21.83 | 22.24 | 21.67 | 21.87 | 2,458,003 | -0.17(-0.77%) |
Apr 06, 2016 | 21.34 | 22.05 | 21.13 | 22.04 | 1,078,254 | +0.75(+3.51%) |
Apr 05, 2016 | 21.61 | 21.70 | 21.27 | 21.30 | 393,409 | -0.60(-2.74%) |
Apr 04, 2016 | 22.03 | 22.03 | 21.76 | 21.90 | 292,293 | -0.11(-0.49%) |
Apr 01, 2016 | 21.66 | 22.00 | 21.45 | 22.00 | 427,055 | +0.19(+0.88%) |
Mar 31, 2016 | 21.88 | 22.09 | 21.50 | 21.81 | 554,898 | -0.15(-0.67%) |
Mar 30, 2016 | 21.85 | 22.16 | 21.74 | 21.96 | 550,680 | +0.28(+1.31%) |
Mar 29, 2016 | 21.30 | 21.72 | 21.04 | 21.67 | 674,542 | +0.25(+1.15%) |
Mar 28, 2016 | 21.57 | 21.67 | 21.27 | 21.43 | 370,629 | -0.01(-0.04%) |
Mar 24, 2016 | 21.33 | 21.43 | 21.43 | 21.43 | 386,529 | -0.10(-0.46%) |
Mar 23, 2016 | 21.87 | 21.88 | 21.53 | 21.53 | 260,673 | -0.38(-1.72%) |
Mar 22, 2016 | 21.71 | 22.01 | 21.35 | 21.91 | 568,679 | +0.03(+0.14%) |
Mar 21, 2016 | 22.09 | 22.10 | 21.74 | 21.88 | 663,889 | -0.10(-0.46%) |
Mar 18, 2016 | 21.66 | 22.08 | 21.61 | 21.98 | 1,404,237 | +0.38(+1.78%) |
Mar 17, 2016 | 21.32 | 21.69 | 20.97 | 21.60 | 689,108 | +0.22(+1.04%) |
Mar 16, 2016 | 21.47 | 21.78 | 21.23 | 21.37 | 392,561 | -0.23(-1.07%) |
Mar 15, 2016 | 21.74 | 21.79 | 21.56 | 21.60 | 335,861 | -0.32(-1.44%) |
Mar 14, 2016 | 22.14 | 22.14 | 21.74 | 21.92 | 357,460 | -0.29(-1.32%) |
Mar 11, 2016 | 21.93 | 22.26 | 21.57 | 22.21 | 403,314 | +0.46(+2.12%) |
Mar 10, 2016 | 21.56 | 21.84 | 21.34 | 21.75 | 496,605 | +0.32(+1.51%) |
Mar 09, 2016 | 21.80 | 21.81 | 21.32 | 21.43 | 356,049 | -0.20(-0.93%) |
Mar 08, 2016 | 22.08 | 22.12 | 21.60 | 21.63 | 466,777 | -0.60(-2.70%) |
Mar 07, 2016 | 22.07 | 22.26 | 21.93 | 22.23 | 344,992 | +0.11(+0.49%) |
Mar 04, 2016 | 22.07 | 22.13 | 21.75 | 22.12 | 513,982 | +0.19(+0.88%) |
Mar 03, 2016 | 21.58 | 21.94 | 21.47 | 21.93 | 419,619 | +0.27(+1.24%) |
Mar 02, 2016 | 21.24 | 21.67 | 21.07 | 21.66 | 468,450 | +0.35(+1.66%) |