Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.08 | 24.13 | 23.83 | 23.95 | 65,140 | -0.03(-0.11%) |
May 27, 2016 | 23.84 | 23.97 | 23.97 | 23.97 | 66,546 | +0.19(+0.78%) |
May 26, 2016 | 23.95 | 23.95 | 23.76 | 23.79 | 56,864 | -0.09(-0.39%) |
May 25, 2016 | 23.80 | 23.98 | 23.80 | 23.88 | 146,381 | +0.19(+0.78%) |
May 24, 2016 | 23.41 | 23.72 | 23.41 | 23.70 | 52,170 | +0.36(+1.55%) |
May 23, 2016 | 23.34 | 23.38 | 23.26 | 23.34 | 52,116 | -0.02(-0.07%) |
May 20, 2016 | 23.29 | 23.44 | 23.24 | 23.35 | 40,347 | +0.18(+0.76%) |
May 19, 2016 | 23.25 | 23.36 | 23.01 | 23.18 | 96,319 | -0.18(-0.76%) |
May 18, 2016 | 23.00 | 23.41 | 23.00 | 23.35 | 61,731 | +0.34(+1.50%) |
May 17, 2016 | 23.15 | 23.22 | 22.93 | 23.01 | 38,873 | -0.19(-0.80%) |
May 16, 2016 | 23.06 | 23.29 | 23.06 | 23.19 | 63,039 | +0.13(+0.55%) |
May 13, 2016 | 23.32 | 23.32 | 23.01 | 23.07 | 65,487 | -0.26(-1.12%) |
May 12, 2016 | 23.43 | 23.43 | 23.17 | 23.33 | 70,431 | +0.03(+0.12%) |
May 11, 2016 | 23.52 | 23.52 | 23.29 | 23.30 | 50,602 | -0.23(-0.98%) |
May 10, 2016 | 23.39 | 23.55 | 23.39 | 23.53 | 49,107 | +0.28(+1.19%) |
May 09, 2016 | 23.27 | 23.33 | 23.17 | 23.25 | 52,110 | +0.00(+0.00%) |
May 06, 2016 | 23.02 | 23.27 | 23.00 | 23.25 | 92,815 | +0.10(+0.44%) |
May 05, 2016 | 23.22 | 23.27 | 23.09 | 23.15 | 136,528 | -0.03(-0.11%) |
May 04, 2016 | 23.08 | 23.23 | 23.06 | 23.18 | 139,372 | -0.11(-0.47%) |
May 03, 2016 | 23.38 | 23.38 | 23.12 | 23.28 | 747,021 | -0.29(-1.21%) |
May 02, 2016 | 23.44 | 23.59 | 23.37 | 23.57 | 84,082 | +0.23(+0.97%) |
Apr 29, 2016 | 23.39 | 23.45 | 23.19 | 23.34 | 72,891 | -0.15(-0.64%) |
Apr 28, 2016 | 23.55 | 23.71 | 23.45 | 23.50 | 70,958 | -0.24(-0.99%) |
Apr 27, 2016 | 23.69 | 23.79 | 23.61 | 23.73 | 197,626 | +0.03(+0.14%) |
Apr 26, 2016 | 23.58 | 23.73 | 23.54 | 23.70 | 56,367 | +0.15(+0.64%) |
Apr 25, 2016 | 23.47 | 23.55 | 23.38 | 23.55 | 111,578 | -0.03(-0.14%) |
Apr 22, 2016 | 23.39 | 23.63 | 23.39 | 23.58 | 73,911 | +0.20(+0.86%) |
Apr 21, 2016 | 23.59 | 23.65 | 23.33 | 23.38 | 124,817 | -0.24(-1.00%) |
Apr 20, 2016 | 23.49 | 23.66 | 23.45 | 23.61 | 511,275 | +0.18(+0.75%) |
Apr 19, 2016 | 23.25 | 23.47 | 23.24 | 23.44 | 149,537 | +0.21(+0.91%) |
Apr 18, 2016 | 23.00 | 23.23 | 22.95 | 23.23 | 140,134 | +0.15(+0.66%) |
Apr 15, 2016 | 23.16 | 23.16 | 23.02 | 23.07 | 67,967 | -0.05(-0.22%) |
Apr 14, 2016 | 22.99 | 23.21 | 22.99 | 23.12 | 107,304 | +0.06(+0.26%) |
Apr 13, 2016 | 22.77 | 23.07 | 22.77 | 23.07 | 72,415 | +0.46(+2.05%) |
Apr 12, 2016 | 22.37 | 22.62 | 22.30 | 22.60 | 57,203 | +0.29(+1.28%) |
Apr 11, 2016 | 22.33 | 22.49 | 22.30 | 22.32 | 106,356 | +0.10(+0.45%) |
Apr 08, 2016 | 22.27 | 22.41 | 22.19 | 22.22 | 33,834 | +0.11(+0.48%) |
Apr 07, 2016 | 22.38 | 22.38 | 22.03 | 22.11 | 107,532 | -0.43(-1.92%) |
Apr 06, 2016 | 22.40 | 22.54 | 22.35 | 22.54 | 83,574 | +0.14(+0.62%) |
Apr 05, 2016 | 22.58 | 22.58 | 22.40 | 22.40 | 80,343 | -0.32(-1.40%) |
Apr 04, 2016 | 22.86 | 22.86 | 22.70 | 22.72 | 175,860 | -0.14(-0.63%) |
Apr 01, 2016 | 22.61 | 22.87 | 22.50 | 22.86 | 262,253 | +0.17(+0.74%) |
Mar 31, 2016 | 22.68 | 22.78 | 22.66 | 22.70 | 59,262 | -0.05(-0.22%) |
Mar 30, 2016 | 22.84 | 22.88 | 22.69 | 22.75 | 311,938 | +0.13(+0.56%) |
Mar 29, 2016 | 22.43 | 22.62 | 22.34 | 22.62 | 100,258 | +0.11(+0.49%) |
Mar 28, 2016 | 22.45 | 22.53 | 22.38 | 22.51 | 52,324 | +0.09(+0.41%) |
Mar 24, 2016 | 22.38 | 22.42 | 22.42 | 22.42 | 52,880 | -0.13(-0.56%) |
Mar 23, 2016 | 22.70 | 22.70 | 22.54 | 22.54 | 107,363 | -0.20(-0.89%) |
Mar 22, 2016 | 22.62 | 22.81 | 22.56 | 22.75 | 403,291 | -0.03(-0.11%) |
Mar 21, 2016 | 22.75 | 22.90 | 22.69 | 22.77 | 38,486 | -0.03(-0.11%) |
Mar 18, 2016 | 22.77 | 22.91 | 22.70 | 22.80 | 76,539 | +0.19(+0.86%) |
Mar 17, 2016 | 22.31 | 22.68 | 22.19 | 22.60 | 73,784 | +0.28(+1.24%) |
Mar 16, 2016 | 22.28 | 22.45 | 22.18 | 22.33 | 65,301 | -0.02(-0.07%) |
Mar 15, 2016 | 22.23 | 22.34 | 22.17 | 22.34 | 33,227 | -0.06(-0.26%) |
Mar 14, 2016 | 22.40 | 22.45 | 22.28 | 22.40 | 45,225 | -0.09(-0.41%) |
Mar 11, 2016 | 22.15 | 22.49 | 22.14 | 22.49 | 60,045 | +0.56(+2.55%) |
Mar 10, 2016 | 22.06 | 22.15 | 21.67 | 21.93 | 74,314 | +0.02(+0.08%) |
Mar 09, 2016 | 22.02 | 22.02 | 21.86 | 21.92 | 103,813 | +0.00(+0.00%) |
Mar 08, 2016 | 22.13 | 22.14 | 21.90 | 21.92 | 71,659 | -0.33(-1.50%) |
Mar 07, 2016 | 22.13 | 22.28 | 22.12 | 22.25 | 36,041 | +0.00(+0.00%) |
Mar 04, 2016 | 22.27 | 22.30 | 22.13 | 22.25 | 89,205 | +0.08(+0.38%) |
Mar 03, 2016 | 22.03 | 22.18 | 21.93 | 22.17 | 64,258 | +0.15(+0.68%) |
Mar 02, 2016 | 21.79 | 22.02 | 21.79 | 22.02 | 126,631 | +0.21(+0.96%) |