Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.85 | 22.87 | 22.30 | 22.57 | 387,304 | -0.21(-0.92%) |
May 27, 2016 | 22.71 | 22.78 | 22.78 | 22.78 | 300,800 | -0.13(-0.57%) |
May 26, 2016 | 22.99 | 23.26 | 22.66 | 22.91 | 292,348 | -0.11(-0.48%) |
May 25, 2016 | 22.56 | 23.24 | 22.25 | 23.02 | 418,773 | +0.20(+0.88%) |
May 24, 2016 | 22.50 | 23.16 | 22.50 | 22.82 | 642,247 | +0.45(+2.01%) |
May 23, 2016 | 22.58 | 22.99 | 22.29 | 22.37 | 567,208 | -0.32(-1.41%) |
May 20, 2016 | 21.74 | 22.75 | 21.55 | 22.69 | 427,308 | +0.89(+4.08%) |
May 19, 2016 | 21.91 | 22.00 | 21.51 | 21.80 | 800,092 | -0.32(-1.45%) |
May 18, 2016 | 21.57 | 22.26 | 21.50 | 22.12 | 343,624 | +0.39(+1.79%) |
May 17, 2016 | 21.91 | 22.23 | 21.53 | 21.73 | 186,938 | -0.30(-1.36%) |
May 16, 2016 | 21.75 | 22.92 | 21.75 | 22.03 | 251,670 | +0.10(+0.46%) |
May 13, 2016 | 21.47 | 22.31 | 21.47 | 21.93 | 275,405 | +0.35(+1.62%) |
May 12, 2016 | 21.95 | 22.13 | 21.26 | 21.58 | 324,290 | -0.43(-1.95%) |
May 11, 2016 | 21.64 | 22.35 | 21.10 | 22.01 | 887,592 | +0.20(+0.92%) |
May 10, 2016 | 21.05 | 22.00 | 20.51 | 21.81 | 657,202 | +0.72(+3.41%) |
May 09, 2016 | 21.90 | 22.60 | 20.90 | 21.09 | 519,305 | -0.74(-3.39%) |
May 06, 2016 | 22.81 | 23.42 | 21.10 | 21.83 | 1,140,248 | -1.19(-5.17%) |
May 05, 2016 | 23.38 | 23.38 | 22.50 | 23.02 | 578,972 | -0.26(-1.12%) |
May 04, 2016 | 23.61 | 23.88 | 22.78 | 23.28 | 258,165 | -0.50(-2.10%) |
May 03, 2016 | 23.93 | 23.99 | 23.05 | 23.78 | 317,204 | -0.39(-1.61%) |
May 02, 2016 | 23.35 | 24.21 | 23.31 | 24.17 | 190,768 | +1.00(+4.32%) |
Apr 29, 2016 | 23.15 | 23.45 | 22.55 | 23.17 | 241,211 | -0.02(-0.09%) |
Apr 28, 2016 | 23.69 | 23.92 | 23.07 | 23.19 | 338,002 | -0.47(-1.99%) |
Apr 27, 2016 | 24.06 | 24.42 | 23.48 | 23.66 | 615,262 | -0.44(-1.83%) |
Apr 26, 2016 | 24.04 | 24.28 | 23.85 | 24.10 | 292,836 | +0.19(+0.79%) |
Apr 25, 2016 | 23.62 | 24.36 | 23.62 | 23.91 | 335,995 | +0.09(+0.38%) |
Apr 22, 2016 | 24.30 | 24.45 | 23.69 | 23.82 | 359,115 | -0.48(-1.98%) |
Apr 21, 2016 | 23.65 | 24.58 | 23.65 | 24.30 | 559,113 | +0.69(+2.92%) |
Apr 20, 2016 | 23.42 | 24.00 | 23.02 | 23.61 | 385,960 | +0.21(+0.90%) |
Apr 19, 2016 | 23.41 | 23.56 | 23.14 | 23.40 | 323,779 | +0.10(+0.43%) |
Apr 18, 2016 | 22.68 | 23.38 | 22.51 | 23.30 | 343,520 | +0.69(+3.05%) |
Apr 15, 2016 | 22.90 | 23.19 | 22.50 | 22.61 | 219,588 | -0.33(-1.44%) |
Apr 14, 2016 | 23.57 | 23.68 | 22.90 | 22.94 | 378,174 | -0.63(-2.67%) |
Apr 13, 2016 | 23.27 | 23.63 | 23.24 | 23.57 | 378,752 | +0.46(+1.99%) |
Apr 12, 2016 | 23.30 | 23.44 | 22.95 | 23.11 | 372,209 | -0.12(-0.52%) |
Apr 11, 2016 | 23.39 | 23.51 | 23.10 | 23.23 | 251,567 | -0.01(-0.04%) |
Apr 08, 2016 | 23.25 | 23.62 | 23.07 | 23.24 | 258,554 | +0.18(+0.78%) |
Apr 07, 2016 | 23.19 | 23.59 | 22.84 | 23.06 | 305,245 | -0.49(-2.08%) |
Apr 06, 2016 | 23.44 | 23.77 | 23.20 | 23.55 | 269,296 | +0.07(+0.30%) |
Apr 05, 2016 | 23.86 | 24.00 | 22.76 | 23.48 | 407,897 | -0.62(-2.57%) |
Apr 04, 2016 | 23.77 | 24.15 | 23.35 | 24.10 | 443,919 | +0.41(+1.73%) |
Apr 01, 2016 | 24.85 | 24.98 | 23.50 | 23.69 | 587,439 | -1.46(-5.81%) |
Mar 31, 2016 | 23.68 | 25.18 | 23.65 | 25.15 | 1,731,592 | +1.41(+5.94%) |
Mar 30, 2016 | 24.05 | 24.79 | 23.68 | 23.74 | 455,534 | -0.37(-1.53%) |
Mar 29, 2016 | 23.83 | 24.24 | 23.71 | 24.11 | 262,096 | +0.10(+0.42%) |
Mar 28, 2016 | 24.00 | 24.42 | 23.69 | 24.01 | 312,281 | +0.19(+0.80%) |
Mar 24, 2016 | 24.57 | 23.82 | 23.82 | 23.82 | 700,800 | -0.81(-3.29%) |
Mar 23, 2016 | 24.75 | 25.07 | 24.20 | 24.63 | 630,582 | -0.06(-0.24%) |
Mar 22, 2016 | 23.77 | 25.02 | 23.68 | 24.69 | 465,650 | +0.77(+3.22%) |
Mar 21, 2016 | 23.40 | 24.27 | 23.07 | 23.92 | 317,024 | +0.68(+2.93%) |
Mar 18, 2016 | 24.33 | 24.65 | 23.20 | 23.24 | 570,641 | -1.18(-4.83%) |
Mar 17, 2016 | 23.98 | 24.67 | 23.73 | 24.42 | 280,843 | +0.23(+0.95%) |
Mar 16, 2016 | 23.63 | 24.37 | 23.41 | 24.19 | 528,687 | +0.69(+2.94%) |
Mar 15, 2016 | 22.51 | 23.59 | 22.30 | 23.50 | 327,224 | +0.77(+3.39%) |
Mar 14, 2016 | 22.97 | 23.20 | 22.50 | 22.73 | 201,038 | -0.24(-1.04%) |
Mar 11, 2016 | 22.36 | 23.57 | 22.21 | 22.97 | 519,011 | +0.75(+3.38%) |
Mar 10, 2016 | 21.80 | 22.74 | 21.24 | 22.22 | 616,015 | +0.45(+2.07%) |
Mar 09, 2016 | 22.55 | 23.77 | 21.58 | 21.77 | 544,622 | -0.59(-2.64%) |
Mar 08, 2016 | 22.85 | 23.01 | 22.29 | 22.36 | 305,499 | -0.67(-2.91%) |
Mar 07, 2016 | 22.98 | 23.87 | 22.49 | 23.03 | 807,055 | +0.01(+0.04%) |
Mar 04, 2016 | 23.24 | 23.40 | 22.45 | 23.02 | 591,227 | +0.02(+0.09%) |
Mar 03, 2016 | 24.04 | 24.49 | 22.85 | 23.00 | 433,643 | -1.16(-4.80%) |
Mar 02, 2016 | 23.45 | 24.18 | 23.23 | 24.16 | 516,695 | +0.56(+2.37%) |