Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.89 | 24.03 | 23.81 | 23.92 | 1,788,495 | +0.07(+0.29%) |
May 27, 2016 | 23.84 | 23.85 | 23.85 | 23.85 | 930,669 | +0.08(+0.33%) |
May 26, 2016 | 23.84 | 23.92 | 23.66 | 23.78 | 874,931 | -0.08(-0.33%) |
May 25, 2016 | 23.71 | 23.97 | 23.71 | 23.85 | 688,175 | +0.17(+0.74%) |
May 24, 2016 | 23.41 | 23.72 | 23.35 | 23.68 | 1,132,640 | +0.36(+1.54%) |
May 23, 2016 | 23.57 | 23.59 | 23.30 | 23.32 | 717,065 | -0.24(-1.04%) |
May 20, 2016 | 23.33 | 23.66 | 23.33 | 23.57 | 814,133 | +0.38(+1.62%) |
May 19, 2016 | 23.16 | 23.47 | 23.02 | 23.19 | 1,088,547 | -0.15(-0.64%) |
May 18, 2016 | 23.21 | 23.56 | 23.20 | 23.34 | 805,962 | +0.09(+0.38%) |
May 17, 2016 | 23.50 | 23.66 | 23.21 | 23.25 | 763,819 | -0.29(-1.22%) |
May 16, 2016 | 23.50 | 23.62 | 23.43 | 23.54 | 766,904 | +0.09(+0.37%) |
May 13, 2016 | 23.53 | 23.73 | 23.35 | 23.45 | 762,265 | -0.16(-0.67%) |
May 12, 2016 | 23.68 | 23.87 | 23.32 | 23.61 | 1,137,334 | +0.08(+0.33%) |
May 11, 2016 | 23.71 | 23.78 | 23.50 | 23.53 | 732,779 | -0.21(-0.88%) |
May 10, 2016 | 23.50 | 23.74 | 23.43 | 23.74 | 553,031 | +0.28(+1.19%) |
May 09, 2016 | 23.31 | 23.55 | 23.23 | 23.46 | 499,732 | +0.10(+0.41%) |
May 06, 2016 | 23.15 | 23.39 | 23.12 | 23.37 | 824,864 | +0.09(+0.38%) |
May 05, 2016 | 23.43 | 23.57 | 23.26 | 23.28 | 1,256,571 | -0.04(-0.19%) |
May 04, 2016 | 23.37 | 23.67 | 23.25 | 23.32 | 905,803 | -0.18(-0.78%) |
May 03, 2016 | 23.57 | 23.65 | 23.34 | 23.50 | 892,828 | -0.19(-0.81%) |
May 02, 2016 | 23.29 | 23.71 | 23.22 | 23.70 | 1,662,324 | +0.41(+1.76%) |
Apr 29, 2016 | 23.61 | 23.66 | 23.25 | 23.29 | 1,741,301 | -0.38(-1.59%) |
Apr 28, 2016 | 24.25 | 24.58 | 23.52 | 23.66 | 2,480,067 | +0.74(+3.24%) |
Apr 27, 2016 | 22.66 | 22.99 | 22.63 | 22.92 | 1,776,893 | +0.19(+0.85%) |
Apr 26, 2016 | 22.41 | 22.73 | 22.38 | 22.73 | 1,909,314 | +0.32(+1.44%) |
Apr 25, 2016 | 22.20 | 22.42 | 22.16 | 22.40 | 1,034,565 | +0.08(+0.35%) |
Apr 22, 2016 | 22.16 | 22.47 | 22.16 | 22.33 | 774,976 | +0.14(+0.63%) |
Apr 21, 2016 | 22.20 | 22.38 | 22.06 | 22.19 | 944,148 | +0.03(+0.16%) |
Apr 20, 2016 | 22.24 | 22.29 | 21.98 | 22.15 | 702,692 | -0.11(-0.51%) |
Apr 19, 2016 | 22.26 | 22.43 | 22.14 | 22.26 | 786,564 | +0.11(+0.51%) |
Apr 18, 2016 | 22.02 | 22.17 | 21.92 | 22.15 | 654,402 | +0.05(+0.24%) |
Apr 15, 2016 | 22.07 | 22.19 | 21.93 | 22.10 | 911,843 | +0.00(+0.00%) |
Apr 14, 2016 | 22.15 | 22.22 | 22.05 | 22.10 | 858,459 | -0.04(-0.20%) |
Apr 13, 2016 | 21.85 | 22.14 | 21.78 | 22.14 | 998,845 | +0.39(+1.81%) |
Apr 12, 2016 | 21.60 | 21.78 | 21.56 | 21.75 | 797,145 | +0.14(+0.65%) |
Apr 11, 2016 | 21.78 | 21.98 | 21.59 | 21.61 | 2,136,470 | -0.04(-0.20%) |
Apr 08, 2016 | 21.54 | 21.66 | 21.46 | 21.65 | 1,079,887 | +0.23(+1.06%) |
Apr 07, 2016 | 21.37 | 21.54 | 21.23 | 21.43 | 1,771,514 | -0.11(-0.53%) |
Apr 06, 2016 | 21.36 | 21.59 | 21.28 | 21.54 | 968,628 | +0.16(+0.73%) |
Apr 05, 2016 | 21.40 | 21.57 | 21.31 | 21.38 | 1,307,867 | -0.22(-1.01%) |
Apr 04, 2016 | 21.58 | 21.68 | 21.47 | 21.60 | 1,191,721 | +0.05(+0.24%) |
Apr 01, 2016 | 21.42 | 21.59 | 21.34 | 21.55 | 933,304 | +0.00(+0.00%) |
Mar 31, 2016 | 21.30 | 21.79 | 21.30 | 21.55 | 2,656,328 | +0.29(+1.36%) |
Mar 30, 2016 | 20.82 | 21.38 | 20.72 | 21.26 | 1,851,769 | +0.59(+2.87%) |
Mar 29, 2016 | 20.03 | 20.68 | 20.01 | 20.67 | 1,312,238 | +0.57(+2.82%) |
Mar 28, 2016 | 20.55 | 20.55 | 19.96 | 20.10 | 1,590,341 | -0.50(-2.42%) |
Mar 24, 2016 | 20.75 | 20.60 | 20.60 | 20.60 | 1,609,717 | -0.25(-1.21%) |
Mar 23, 2016 | 20.90 | 20.94 | 20.74 | 20.85 | 1,304,023 | -0.05(-0.25%) |
Mar 22, 2016 | 20.61 | 20.97 | 20.61 | 20.90 | 1,300,063 | +0.17(+0.80%) |
Mar 21, 2016 | 20.70 | 20.82 | 20.54 | 20.74 | 1,047,386 | +0.03(+0.17%) |
Mar 18, 2016 | 20.48 | 21.00 | 20.44 | 20.70 | 2,165,267 | +0.21(+1.02%) |
Mar 17, 2016 | 20.53 | 20.74 | 20.27 | 20.49 | 1,037,546 | -0.01(-0.04%) |
Mar 16, 2016 | 20.46 | 20.65 | 20.37 | 20.50 | 1,318,328 | -0.12(-0.59%) |
Mar 15, 2016 | 20.67 | 20.72 | 20.40 | 20.62 | 793,764 | -0.15(-0.71%) |
Mar 14, 2016 | 20.96 | 20.97 | 20.61 | 20.77 | 1,223,346 | -0.19(-0.92%) |
Mar 11, 2016 | 20.91 | 20.99 | 20.71 | 20.96 | 1,358,781 | +0.38(+1.82%) |
Mar 10, 2016 | 20.86 | 20.89 | 20.46 | 20.59 | 1,231,707 | -0.16(-0.75%) |
Mar 09, 2016 | 20.91 | 20.93 | 20.58 | 20.74 | 1,002,010 | -0.03(-0.13%) |
Mar 08, 2016 | 21.37 | 21.48 | 20.71 | 20.77 | 1,543,009 | -0.77(-3.59%) |
Mar 07, 2016 | 21.46 | 21.64 | 21.39 | 21.54 | 1,230,578 | +0.01(+0.04%) |
Mar 04, 2016 | 21.37 | 21.65 | 21.25 | 21.54 | 1,201,097 | +0.28(+1.31%) |
Mar 03, 2016 | 20.95 | 21.27 | 20.90 | 21.26 | 850,797 | +0.29(+1.37%) |
Mar 02, 2016 | 20.96 | 21.09 | 20.76 | 20.97 | 802,912 | -0.03(-0.17%) |