Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.16 | 24.26 | 24.09 | 24.18 | 372,391 | +0.08(+0.33%) |
May 27, 2016 | 23.90 | 24.10 | 24.10 | 24.10 | 361,959 | +0.20(+0.82%) |
May 26, 2016 | 23.97 | 24.00 | 23.84 | 23.90 | 297,669 | -0.02(-0.07%) |
May 25, 2016 | 23.81 | 23.96 | 23.81 | 23.92 | 410,491 | +0.17(+0.72%) |
May 24, 2016 | 23.46 | 23.80 | 23.46 | 23.75 | 496,528 | +0.41(+1.76%) |
May 23, 2016 | 23.38 | 23.45 | 23.30 | 23.34 | 299,883 | -0.02(-0.10%) |
May 20, 2016 | 23.12 | 23.36 | 23.10 | 23.36 | 503,081 | +0.33(+1.44%) |
May 19, 2016 | 23.03 | 23.16 | 22.82 | 23.03 | 441,333 | -0.15(-0.64%) |
May 18, 2016 | 23.06 | 23.37 | 23.01 | 23.18 | 364,204 | +0.04(+0.19%) |
May 17, 2016 | 23.38 | 23.53 | 23.05 | 23.13 | 701,374 | -0.30(-1.30%) |
May 16, 2016 | 23.23 | 23.52 | 23.23 | 23.44 | 325,428 | +0.26(+1.12%) |
May 13, 2016 | 23.30 | 23.42 | 23.11 | 23.18 | 488,821 | -0.17(-0.75%) |
May 12, 2016 | 23.55 | 23.57 | 23.20 | 23.35 | 1,188,841 | -0.10(-0.44%) |
May 11, 2016 | 23.65 | 23.70 | 23.46 | 23.46 | 412,962 | -0.26(-1.09%) |
May 10, 2016 | 23.55 | 23.73 | 23.48 | 23.72 | 1,153,991 | +0.24(+1.01%) |
May 09, 2016 | 23.44 | 23.59 | 23.36 | 23.48 | 387,906 | +0.04(+0.17%) |
May 06, 2016 | 23.25 | 23.44 | 23.20 | 23.44 | 640,786 | +0.11(+0.48%) |
May 05, 2016 | 23.50 | 23.52 | 23.29 | 23.33 | 446,965 | -0.06(-0.27%) |
May 04, 2016 | 23.43 | 23.63 | 23.31 | 23.39 | 518,556 | -0.17(-0.70%) |
May 03, 2016 | 23.72 | 23.74 | 23.41 | 23.55 | 610,886 | -0.37(-1.53%) |
May 02, 2016 | 23.81 | 23.92 | 23.66 | 23.92 | 499,624 | +0.20(+0.83%) |
Apr 29, 2016 | 23.82 | 23.91 | 23.56 | 23.72 | 449,303 | -0.17(-0.73%) |
Apr 28, 2016 | 24.08 | 24.22 | 23.86 | 23.90 | 612,791 | -0.30(-1.26%) |
Apr 27, 2016 | 24.08 | 24.23 | 24.00 | 24.20 | 533,166 | +0.14(+0.59%) |
Apr 26, 2016 | 23.91 | 24.07 | 23.83 | 24.06 | 511,380 | +0.23(+0.96%) |
Apr 25, 2016 | 23.94 | 23.96 | 23.75 | 23.83 | 671,950 | -0.17(-0.69%) |
Apr 22, 2016 | 23.77 | 24.02 | 23.77 | 24.00 | 597,143 | +0.22(+0.94%) |
Apr 21, 2016 | 23.92 | 23.98 | 23.72 | 23.77 | 610,349 | -0.16(-0.65%) |
Apr 20, 2016 | 23.88 | 24.06 | 23.79 | 23.93 | 840,170 | +0.04(+0.19%) |
Apr 19, 2016 | 23.88 | 24.02 | 23.79 | 23.89 | 665,598 | +0.07(+0.28%) |
Apr 18, 2016 | 23.55 | 23.83 | 23.53 | 23.82 | 714,911 | +0.15(+0.62%) |
Apr 15, 2016 | 23.53 | 23.70 | 23.53 | 23.67 | 813,827 | +0.06(+0.25%) |
Apr 14, 2016 | 23.65 | 23.69 | 23.55 | 23.61 | 447,995 | -0.03(-0.12%) |
Apr 13, 2016 | 23.33 | 23.65 | 23.31 | 23.64 | 606,265 | +0.45(+1.96%) |
Apr 12, 2016 | 22.95 | 23.23 | 22.88 | 23.19 | 668,690 | +0.24(+1.03%) |
Apr 11, 2016 | 23.12 | 23.28 | 22.94 | 22.95 | 336,309 | -0.05(-0.23%) |
Apr 08, 2016 | 23.08 | 23.18 | 22.93 | 23.00 | 561,853 | +0.12(+0.51%) |
Apr 07, 2016 | 23.03 | 23.12 | 22.78 | 22.89 | 342,093 | -0.29(-1.25%) |
Apr 06, 2016 | 22.93 | 23.19 | 22.87 | 23.18 | 460,023 | +0.27(+1.19%) |
Apr 05, 2016 | 23.00 | 23.09 | 22.90 | 22.91 | 495,233 | -0.26(-1.14%) |
Apr 04, 2016 | 23.34 | 23.40 | 23.16 | 23.17 | 381,555 | -0.21(-0.92%) |
Apr 01, 2016 | 23.12 | 23.39 | 23.04 | 23.38 | 606,372 | +0.11(+0.46%) |
Mar 31, 2016 | 23.24 | 23.39 | 23.24 | 23.28 | 386,903 | +0.03(+0.14%) |
Mar 30, 2016 | 23.34 | 23.39 | 23.19 | 23.25 | 772,795 | +0.04(+0.15%) |
Mar 29, 2016 | 22.62 | 23.21 | 22.57 | 23.21 | 788,651 | +0.53(+2.33%) |
Mar 28, 2016 | 22.72 | 22.77 | 22.53 | 22.68 | 460,683 | +0.03(+0.14%) |
Mar 24, 2016 | 22.45 | 22.65 | 22.65 | 22.65 | 391,917 | +0.05(+0.24%) |
Mar 23, 2016 | 22.91 | 22.92 | 22.59 | 22.60 | 2,413,283 | -0.41(-1.77%) |
Mar 22, 2016 | 22.86 | 23.08 | 22.82 | 23.00 | 1,189,882 | -0.01(-0.06%) |
Mar 21, 2016 | 23.01 | 23.12 | 22.92 | 23.02 | 2,655,103 | -0.03(-0.15%) |
Mar 18, 2016 | 22.93 | 23.09 | 22.92 | 23.05 | 452,546 | +0.19(+0.84%) |
Mar 17, 2016 | 22.52 | 22.95 | 22.44 | 22.86 | 549,650 | +0.32(+1.40%) |
Mar 16, 2016 | 22.26 | 22.59 | 22.25 | 22.54 | 370,204 | +0.20(+0.90%) |
Mar 15, 2016 | 22.50 | 22.50 | 22.30 | 22.34 | 328,717 | -0.30(-1.34%) |
Mar 14, 2016 | 22.64 | 22.72 | 22.55 | 22.65 | 312,741 | -0.08(-0.33%) |
Mar 11, 2016 | 22.43 | 22.74 | 22.40 | 22.72 | 300,391 | +0.46(+2.06%) |
Mar 10, 2016 | 22.47 | 22.52 | 22.03 | 22.26 | 477,371 | -0.11(-0.50%) |
Mar 09, 2016 | 22.36 | 22.42 | 22.24 | 22.38 | 369,095 | +0.10(+0.46%) |
Mar 08, 2016 | 22.69 | 22.69 | 22.25 | 22.27 | 806,884 | -0.54(-2.36%) |
Mar 07, 2016 | 22.48 | 22.82 | 22.48 | 22.81 | 395,009 | +0.25(+1.13%) |
Mar 04, 2016 | 22.45 | 22.57 | 22.38 | 22.56 | 790,142 | +0.12(+0.56%) |
Mar 03, 2016 | 22.17 | 22.43 | 22.14 | 22.43 | 351,207 | +0.26(+1.16%) |
Mar 02, 2016 | 21.90 | 22.17 | 21.87 | 22.17 | 530,579 | +0.26(+1.18%) |