Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.21 | 24.89 | 23.99 | 24.68 | 362,309 | +0.46(+1.89%) |
May 27, 2016 | 24.03 | 24.22 | 24.22 | 24.22 | 188,737 | +0.22(+0.92%) |
May 26, 2016 | 23.99 | 24.15 | 23.88 | 24.00 | 158,191 | +0.01(+0.04%) |
May 25, 2016 | 23.62 | 24.03 | 23.34 | 23.99 | 304,222 | +0.39(+1.67%) |
May 24, 2016 | 22.96 | 23.68 | 22.96 | 23.60 | 295,736 | +0.66(+2.87%) |
May 23, 2016 | 23.11 | 23.13 | 22.71 | 22.94 | 188,105 | -0.12(-0.54%) |
May 20, 2016 | 22.85 | 23.14 | 22.71 | 23.06 | 197,374 | +0.32(+1.43%) |
May 19, 2016 | 22.85 | 22.99 | 22.52 | 22.74 | 163,032 | -0.27(-1.15%) |
May 18, 2016 | 22.70 | 23.31 | 22.21 | 23.00 | 228,245 | +0.29(+1.29%) |
May 17, 2016 | 22.99 | 23.35 | 22.58 | 22.71 | 281,679 | -0.54(-2.34%) |
May 16, 2016 | 23.01 | 23.46 | 22.88 | 23.26 | 259,548 | +0.29(+1.26%) |
May 13, 2016 | 22.81 | 23.07 | 22.71 | 22.97 | 249,825 | +0.05(+0.20%) |
May 12, 2016 | 22.87 | 22.98 | 22.77 | 22.92 | 159,303 | +0.15(+0.66%) |
May 11, 2016 | 23.08 | 23.08 | 22.75 | 22.77 | 191,871 | -0.27(-1.15%) |
May 10, 2016 | 22.97 | 23.08 | 22.73 | 23.04 | 127,157 | +0.16(+0.72%) |
May 09, 2016 | 22.79 | 23.09 | 22.73 | 22.87 | 292,313 | +0.14(+0.62%) |
May 06, 2016 | 22.43 | 22.74 | 22.24 | 22.73 | 367,205 | +0.30(+1.35%) |
May 05, 2016 | 22.67 | 22.79 | 22.39 | 22.43 | 151,555 | -0.22(-0.97%) |
May 04, 2016 | 22.40 | 22.82 | 22.19 | 22.65 | 172,766 | +0.21(+0.94%) |
May 03, 2016 | 22.58 | 22.73 | 22.29 | 22.44 | 176,947 | -0.28(-1.23%) |
May 02, 2016 | 22.84 | 22.88 | 22.55 | 22.71 | 163,165 | -0.10(-0.44%) |
Apr 29, 2016 | 22.45 | 22.82 | 22.15 | 22.82 | 278,317 | +0.38(+1.69%) |
Apr 28, 2016 | 22.59 | 22.88 | 22.39 | 22.44 | 136,192 | -0.22(-0.95%) |
Apr 27, 2016 | 22.71 | 22.73 | 22.31 | 22.65 | 172,622 | -0.11(-0.50%) |
Apr 26, 2016 | 22.80 | 22.87 | 22.64 | 22.77 | 176,104 | +0.06(+0.28%) |
Apr 25, 2016 | 23.04 | 23.16 | 22.59 | 22.70 | 186,017 | -0.47(-2.03%) |
Apr 22, 2016 | 22.92 | 23.29 | 22.87 | 23.17 | 247,909 | +0.22(+0.94%) |
Apr 21, 2016 | 23.17 | 23.62 | 22.80 | 22.96 | 332,601 | -0.22(-0.93%) |
Apr 20, 2016 | 23.05 | 23.26 | 22.80 | 23.17 | 155,515 | +0.16(+0.68%) |
Apr 19, 2016 | 23.10 | 23.10 | 22.69 | 23.02 | 385,742 | +0.04(+0.16%) |
Apr 18, 2016 | 22.87 | 23.05 | 22.68 | 22.98 | 149,025 | +0.05(+0.20%) |
Apr 15, 2016 | 22.61 | 23.20 | 22.51 | 22.93 | 381,747 | +0.23(+1.03%) |
Apr 14, 2016 | 22.94 | 22.95 | 22.63 | 22.70 | 120,016 | -0.17(-0.76%) |
Apr 13, 2016 | 22.47 | 22.90 | 22.44 | 22.88 | 197,127 | +0.49(+2.19%) |
Apr 12, 2016 | 22.45 | 22.68 | 22.29 | 22.39 | 118,107 | +0.00(+0.00%) |
Apr 11, 2016 | 22.50 | 22.86 | 22.36 | 22.39 | 157,818 | -0.06(-0.27%) |
Apr 08, 2016 | 22.50 | 22.50 | 22.16 | 22.44 | 154,950 | +0.12(+0.53%) |
Apr 07, 2016 | 22.54 | 22.62 | 22.20 | 22.33 | 174,940 | -0.33(-1.45%) |
Apr 06, 2016 | 22.47 | 22.88 | 22.38 | 22.66 | 212,477 | -0.08(-0.36%) |
Apr 05, 2016 | 22.88 | 23.01 | 22.70 | 22.74 | 127,875 | -0.23(-1.02%) |
Apr 04, 2016 | 23.06 | 23.14 | 22.85 | 22.97 | 186,989 | -0.19(-0.81%) |
Apr 01, 2016 | 23.15 | 23.28 | 22.92 | 23.16 | 198,848 | -0.19(-0.82%) |
Mar 31, 2016 | 23.36 | 23.69 | 22.98 | 23.35 | 157,119 | -0.05(-0.22%) |
Mar 30, 2016 | 23.26 | 23.74 | 23.20 | 23.40 | 247,905 | +0.21(+0.91%) |
Mar 29, 2016 | 22.56 | 23.26 | 21.41 | 23.19 | 274,042 | +0.60(+2.65%) |
Mar 28, 2016 | 22.69 | 22.87 | 22.57 | 22.59 | 144,573 | -0.16(-0.70%) |
Mar 24, 2016 | 22.69 | 22.75 | 22.75 | 22.75 | 315,217 | -0.11(-0.46%) |
Mar 23, 2016 | 23.10 | 23.15 | 22.79 | 22.86 | 270,623 | -0.22(-0.95%) |
Mar 22, 2016 | 22.97 | 23.28 | 22.93 | 23.08 | 200,393 | +0.05(+0.24%) |
Mar 21, 2016 | 23.14 | 23.29 | 22.98 | 23.02 | 145,270 | -0.23(-1.00%) |
Mar 18, 2016 | 23.15 | 23.44 | 23.06 | 23.26 | 347,110 | +0.25(+1.09%) |
Mar 17, 2016 | 22.60 | 23.04 | 22.53 | 23.00 | 182,594 | +0.35(+1.54%) |
Mar 16, 2016 | 22.41 | 22.82 | 22.33 | 22.66 | 197,166 | +0.23(+1.04%) |
Mar 15, 2016 | 21.75 | 22.43 | 21.61 | 22.42 | 334,490 | +0.58(+2.66%) |
Mar 14, 2016 | 22.00 | 22.07 | 21.81 | 21.84 | 109,445 | -0.02(-0.08%) |
Mar 11, 2016 | 21.69 | 21.93 | 21.41 | 21.86 | 173,319 | +0.27(+1.23%) |
Mar 10, 2016 | 21.92 | 22.16 | 21.46 | 21.59 | 222,877 | -0.33(-1.48%) |
Mar 09, 2016 | 21.84 | 22.02 | 21.71 | 21.92 | 146,437 | +0.18(+0.82%) |
Mar 08, 2016 | 21.90 | 22.03 | 21.73 | 21.74 | 207,529 | -0.30(-1.37%) |
Mar 07, 2016 | 21.94 | 22.19 | 21.83 | 22.04 | 235,471 | -0.02(-0.08%) |
Mar 04, 2016 | 21.79 | 22.09 | 21.68 | 22.06 | 243,317 | +0.23(+1.05%) |
Mar 03, 2016 | 21.67 | 21.88 | 21.38 | 21.83 | 192,361 | +0.12(+0.57%) |
Mar 02, 2016 | 21.75 | 21.99 | 21.58 | 21.71 | 228,046 | -0.11(-0.50%) |