Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.08 | 24.22 | 23.92 | 24.22 | 2,689,713 | +0.17(+0.69%) |
May 27, 2016 | 23.98 | 24.05 | 24.05 | 24.05 | 449,400 | +0.10(+0.40%) |
May 26, 2016 | 23.90 | 24.02 | 23.66 | 23.96 | 1,206,273 | +0.06(+0.24%) |
May 25, 2016 | 24.00 | 24.09 | 23.87 | 23.90 | 609,870 | -0.04(-0.15%) |
May 24, 2016 | 23.65 | 23.99 | 23.65 | 23.94 | 687,093 | +0.36(+1.53%) |
May 23, 2016 | 23.67 | 23.75 | 23.55 | 23.58 | 501,366 | -0.18(-0.74%) |
May 20, 2016 | 23.72 | 23.90 | 23.65 | 23.75 | 891,741 | +0.02(+0.10%) |
May 19, 2016 | 23.82 | 23.82 | 23.59 | 23.73 | 594,765 | -0.15(-0.63%) |
May 18, 2016 | 23.55 | 23.97 | 23.51 | 23.88 | 1,019,637 | +0.24(+1.00%) |
May 17, 2016 | 23.96 | 24.18 | 23.45 | 23.64 | 1,495,596 | -0.38(-1.57%) |
May 16, 2016 | 23.82 | 24.13 | 23.75 | 24.02 | 1,147,626 | +0.12(+0.50%) |
May 13, 2016 | 23.89 | 24.06 | 23.75 | 23.90 | 1,023,651 | +0.00(+0.00%) |
May 12, 2016 | 24.12 | 24.31 | 23.85 | 23.90 | 1,505,391 | -0.07(-0.31%) |
May 11, 2016 | 23.82 | 24.27 | 23.69 | 23.97 | 1,902,240 | +0.13(+0.53%) |
May 10, 2016 | 23.47 | 23.88 | 23.34 | 23.85 | 862,107 | +0.38(+1.62%) |
May 09, 2016 | 23.53 | 23.59 | 23.38 | 23.47 | 962,442 | +0.02(+0.10%) |
May 06, 2016 | 23.41 | 23.54 | 23.23 | 23.44 | 868,839 | -0.13(-0.54%) |
May 05, 2016 | 23.61 | 23.65 | 23.40 | 23.57 | 803,217 | +0.05(+0.20%) |
May 04, 2016 | 23.46 | 23.65 | 23.25 | 23.52 | 912,690 | -0.08(-0.33%) |
May 03, 2016 | 23.60 | 23.73 | 23.39 | 23.60 | 918,744 | -0.13(-0.55%) |
May 02, 2016 | 23.51 | 23.83 | 23.41 | 23.73 | 1,364,424 | +0.23(+0.99%) |
Apr 29, 2016 | 23.60 | 23.68 | 23.27 | 23.50 | 1,706,925 | -0.06(-0.25%) |
Apr 28, 2016 | 23.85 | 23.99 | 22.95 | 23.56 | 1,270,113 | -0.24(-1.02%) |
Apr 27, 2016 | 23.70 | 23.88 | 23.32 | 23.80 | 932,349 | +0.03(+0.14%) |
Apr 26, 2016 | 23.64 | 23.83 | 23.25 | 23.77 | 780,825 | +0.08(+0.32%) |
Apr 25, 2016 | 23.52 | 23.70 | 23.35 | 23.69 | 654,480 | +0.09(+0.37%) |
Apr 22, 2016 | 23.06 | 23.63 | 22.97 | 23.60 | 1,058,196 | +0.48(+2.08%) |
Apr 21, 2016 | 23.57 | 23.73 | 23.08 | 23.12 | 1,088,718 | -0.54(-2.28%) |
Apr 20, 2016 | 23.77 | 23.77 | 23.45 | 23.66 | 763,461 | -0.05(-0.23%) |
Apr 19, 2016 | 23.87 | 23.96 | 23.60 | 23.72 | 830,925 | -0.10(-0.41%) |
Apr 18, 2016 | 23.66 | 23.91 | 23.37 | 23.81 | 898,185 | +0.05(+0.20%) |
Apr 15, 2016 | 23.51 | 23.80 | 23.35 | 23.77 | 966,330 | +0.29(+1.22%) |
Apr 14, 2016 | 23.45 | 23.58 | 23.16 | 23.48 | 920,370 | +0.01(+0.04%) |
Apr 13, 2016 | 23.43 | 23.48 | 23.19 | 23.47 | 1,248,150 | +0.10(+0.44%) |
Apr 12, 2016 | 23.15 | 23.51 | 22.59 | 23.37 | 1,775,109 | +0.20(+0.86%) |
Apr 11, 2016 | 23.26 | 23.30 | 22.98 | 23.17 | 1,189,731 | -0.08(-0.36%) |
Apr 08, 2016 | 23.45 | 23.55 | 23.22 | 23.25 | 658,980 | -0.04(-0.19%) |
Apr 07, 2016 | 23.23 | 23.38 | 22.98 | 23.29 | 1,347,207 | +0.01(+0.03%) |
Apr 06, 2016 | 23.58 | 23.70 | 23.17 | 23.29 | 1,373,898 | -0.26(-1.09%) |
Apr 05, 2016 | 23.93 | 23.97 | 23.50 | 23.54 | 992,943 | -0.46(-1.90%) |
Apr 04, 2016 | 24.07 | 24.27 | 23.85 | 24.00 | 1,094,226 | -0.05(-0.21%) |
Apr 01, 2016 | 23.70 | 24.09 | 23.69 | 24.05 | 854,091 | +0.35(+1.48%) |
Mar 31, 2016 | 23.83 | 23.85 | 23.61 | 23.70 | 1,138,443 | -0.12(-0.52%) |
Mar 30, 2016 | 23.65 | 23.89 | 23.54 | 23.82 | 667,377 | +0.29(+1.23%) |
Mar 29, 2016 | 23.40 | 23.65 | 23.31 | 23.53 | 899,892 | +0.13(+0.57%) |
Mar 28, 2016 | 23.20 | 23.45 | 23.18 | 23.40 | 547,968 | +0.29(+1.27%) |
Mar 24, 2016 | 23.46 | 23.11 | 23.11 | 23.11 | 813,900 | -0.40(-1.69%) |
Mar 23, 2016 | 23.48 | 23.67 | 23.32 | 23.50 | 536,478 | +0.00(+0.01%) |
Mar 22, 2016 | 23.36 | 23.71 | 23.24 | 23.50 | 1,144,962 | +0.01(+0.06%) |
Mar 21, 2016 | 23.31 | 23.57 | 22.80 | 23.49 | 491,556 | +0.10(+0.41%) |
Mar 18, 2016 | 23.39 | 23.53 | 23.21 | 23.39 | 951,840 | +0.03(+0.13%) |
Mar 17, 2016 | 23.27 | 23.42 | 23.18 | 23.36 | 893,649 | +0.16(+0.69%) |
Mar 16, 2016 | 23.31 | 23.41 | 22.97 | 23.20 | 729,360 | -0.10(-0.44%) |
Mar 15, 2016 | 23.21 | 23.46 | 22.88 | 23.30 | 1,034,271 | -0.01(-0.04%) |
Mar 14, 2016 | 23.19 | 23.47 | 22.99 | 23.31 | 782,937 | -0.06(-0.27%) |
Mar 11, 2016 | 23.12 | 23.38 | 23.03 | 23.38 | 654,726 | +0.42(+1.83%) |
Mar 10, 2016 | 23.00 | 23.04 | 22.66 | 22.96 | 692,397 | +0.02(+0.10%) |
Mar 09, 2016 | 23.03 | 23.12 | 22.84 | 22.93 | 587,118 | -0.03(-0.12%) |
Mar 08, 2016 | 22.85 | 23.06 | 22.65 | 22.96 | 936,996 | +0.04(+0.17%) |
Mar 07, 2016 | 23.00 | 23.13 | 22.81 | 22.92 | 891,654 | -0.21(-0.91%) |
Mar 04, 2016 | 23.07 | 23.19 | 22.43 | 23.13 | 1,137,483 | -0.02(-0.07%) |
Mar 03, 2016 | 23.03 | 23.21 | 21.72 | 23.15 | 1,145,007 | +0.10(+0.42%) |
Mar 02, 2016 | 22.88 | 23.05 | 22.73 | 23.05 | 915,708 | +0.16(+0.68%) |