Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.55 | 24.61 | 24.47 | 24.51 | 280,928 | -0.08(-0.32%) |
May 27, 2016 | 24.56 | 24.59 | 24.59 | 24.59 | 119,139 | +0.25(+1.01%) |
May 26, 2016 | 24.22 | 24.37 | 24.22 | 24.34 | 128,682 | +0.49(+2.06%) |
May 25, 2016 | 23.64 | 23.94 | 23.64 | 23.85 | 265,920 | +0.67(+2.88%) |
May 24, 2016 | 23.06 | 23.21 | 23.05 | 23.18 | 194,749 | +0.18(+0.76%) |
May 23, 2016 | 22.93 | 23.08 | 22.93 | 23.01 | 247,958 | -0.15(-0.64%) |
May 20, 2016 | 23.16 | 23.22 | 23.13 | 23.16 | 193,346 | +0.07(+0.30%) |
May 19, 2016 | 23.02 | 23.10 | 22.95 | 23.09 | 560,708 | -0.36(-1.54%) |
May 18, 2016 | 23.53 | 23.67 | 23.33 | 23.45 | 408,340 | -0.10(-0.41%) |
May 17, 2016 | 23.63 | 23.72 | 23.51 | 23.54 | 85,727 | -0.09(-0.37%) |
May 16, 2016 | 23.62 | 23.73 | 23.62 | 23.63 | 143,148 | +0.36(+1.55%) |
May 13, 2016 | 23.51 | 23.61 | 23.23 | 23.27 | 157,809 | -0.41(-1.74%) |
May 12, 2016 | 23.80 | 23.83 | 23.65 | 23.68 | 104,684 | +0.01(+0.04%) |
May 11, 2016 | 23.72 | 23.79 | 23.65 | 23.67 | 79,119 | -0.11(-0.48%) |
May 10, 2016 | 23.72 | 23.82 | 23.70 | 23.79 | 554,213 | +0.25(+1.08%) |
May 09, 2016 | 23.66 | 23.71 | 23.53 | 23.53 | 162,040 | +0.17(+0.71%) |
May 06, 2016 | 23.29 | 23.42 | 23.28 | 23.37 | 123,289 | +0.11(+0.49%) |
May 05, 2016 | 23.29 | 23.33 | 23.22 | 23.25 | 113,730 | +0.17(+0.72%) |
May 04, 2016 | 23.25 | 23.26 | 23.03 | 23.09 | 188,614 | -0.13(-0.57%) |
May 03, 2016 | 23.40 | 23.44 | 23.22 | 23.22 | 248,129 | -0.42(-1.78%) |
May 02, 2016 | 23.61 | 23.67 | 23.58 | 23.64 | 229,248 | -0.12(-0.52%) |
Apr 29, 2016 | 23.80 | 23.85 | 23.65 | 23.76 | 190,868 | -0.05(-0.22%) |
Apr 28, 2016 | 23.86 | 23.97 | 23.76 | 23.82 | 259,176 | -0.55(-2.27%) |
Apr 27, 2016 | 24.14 | 24.42 | 24.09 | 24.37 | 253,679 | +0.22(+0.91%) |
Apr 26, 2016 | 24.15 | 24.18 | 24.07 | 24.15 | 224,342 | +0.45(+1.89%) |
Apr 25, 2016 | 23.83 | 23.83 | 23.66 | 23.70 | 184,323 | -0.17(-0.70%) |
Apr 22, 2016 | 23.85 | 23.96 | 23.84 | 23.87 | 113,062 | +0.00(+0.00%) |
Apr 21, 2016 | 24.06 | 24.06 | 23.84 | 23.87 | 154,505 | -0.26(-1.09%) |
Apr 20, 2016 | 24.11 | 24.24 | 24.05 | 24.13 | 130,409 | -0.22(-0.90%) |
Apr 19, 2016 | 24.22 | 24.40 | 24.22 | 24.35 | 139,314 | +0.33(+1.39%) |
Apr 18, 2016 | 23.88 | 24.07 | 23.88 | 24.02 | 240,778 | +0.07(+0.29%) |
Apr 15, 2016 | 24.00 | 24.02 | 23.87 | 23.95 | 632,219 | +0.02(+0.07%) |
Apr 14, 2016 | 23.95 | 23.96 | 23.88 | 23.93 | 47,469 | +0.04(+0.15%) |
Apr 13, 2016 | 23.73 | 23.93 | 23.73 | 23.89 | 240,804 | +0.37(+1.57%) |
Apr 12, 2016 | 23.38 | 23.60 | 23.31 | 23.53 | 179,927 | +0.33(+1.44%) |
Apr 11, 2016 | 23.26 | 23.33 | 23.19 | 23.19 | 150,572 | +0.40(+1.73%) |
Apr 08, 2016 | 22.93 | 22.93 | 22.73 | 22.80 | 118,144 | +0.17(+0.74%) |
Apr 07, 2016 | 22.79 | 22.86 | 22.57 | 22.63 | 90,658 | -0.57(-2.46%) |
Apr 06, 2016 | 22.98 | 23.20 | 22.88 | 23.20 | 185,791 | +0.25(+1.07%) |
Apr 05, 2016 | 23.12 | 23.12 | 22.94 | 22.95 | 431,157 | -0.62(-2.65%) |
Apr 04, 2016 | 23.70 | 23.70 | 23.51 | 23.58 | 96,727 | -0.05(-0.22%) |
Apr 01, 2016 | 23.29 | 23.65 | 23.21 | 23.63 | 105,850 | -0.01(-0.04%) |
Mar 31, 2016 | 23.63 | 23.75 | 23.60 | 23.64 | 160,842 | +0.04(+0.19%) |
Mar 30, 2016 | 23.63 | 23.72 | 23.60 | 23.60 | 126,356 | +0.29(+1.24%) |
Mar 29, 2016 | 22.99 | 23.33 | 22.96 | 23.31 | 99,015 | +0.21(+0.91%) |
Mar 28, 2016 | 23.06 | 23.15 | 23.03 | 23.09 | 63,789 | -0.10(-0.42%) |
Mar 24, 2016 | 23.10 | 23.19 | 23.19 | 23.19 | 56,099 | +0.00(+0.00%) |
Mar 23, 2016 | 23.24 | 23.28 | 23.12 | 23.19 | 192,082 | -0.13(-0.57%) |
Mar 22, 2016 | 23.25 | 23.41 | 23.24 | 23.32 | 144,714 | -0.07(-0.30%) |
Mar 21, 2016 | 23.29 | 23.46 | 23.29 | 23.39 | 129,665 | +0.26(+1.14%) |
Mar 18, 2016 | 23.10 | 23.21 | 23.07 | 23.13 | 294,446 | +0.24(+1.04%) |
Mar 17, 2016 | 22.69 | 22.95 | 22.66 | 22.89 | 386,108 | +0.00(+0.00%) |
Mar 16, 2016 | 22.37 | 22.96 | 22.37 | 22.89 | 124,447 | +0.51(+2.28%) |
Mar 15, 2016 | 22.35 | 22.38 | 22.25 | 22.38 | 111,355 | -0.25(-1.13%) |
Mar 14, 2016 | 22.67 | 22.72 | 22.56 | 22.64 | 136,473 | -0.12(-0.54%) |
Mar 11, 2016 | 22.59 | 22.77 | 22.53 | 22.76 | 135,332 | +0.35(+1.57%) |
Mar 10, 2016 | 22.58 | 22.59 | 22.23 | 22.41 | 121,638 | -0.17(-0.74%) |
Mar 09, 2016 | 22.52 | 22.65 | 22.52 | 22.58 | 227,641 | +0.33(+1.46%) |
Mar 08, 2016 | 22.37 | 22.37 | 22.20 | 22.25 | 454,385 | -0.40(-1.78%) |
Mar 07, 2016 | 22.61 | 22.81 | 22.58 | 22.66 | 168,600 | -0.11(-0.46%) |
Mar 04, 2016 | 22.59 | 22.82 | 22.52 | 22.76 | 677,470 | +0.37(+1.65%) |
Mar 03, 2016 | 22.33 | 22.41 | 22.29 | 22.39 | 557,034 | +0.13(+0.59%) |
Mar 02, 2016 | 21.99 | 22.29 | 21.97 | 22.26 | 231,391 | +0.48(+2.22%) |