Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.74 | 24.01 | 23.58 | 23.63 | 276,897 | -0.01(-0.03%) |
May 27, 2016 | 24.01 | 23.64 | 23.64 | 23.64 | 334,686 | -0.29(-1.19%) |
May 26, 2016 | 23.90 | 24.17 | 23.75 | 23.93 | 250,055 | +0.11(+0.47%) |
May 25, 2016 | 23.94 | 24.07 | 23.41 | 23.82 | 151,522 | -0.08(-0.33%) |
May 24, 2016 | 23.44 | 24.09 | 23.44 | 23.90 | 211,398 | +0.51(+2.20%) |
May 23, 2016 | 23.45 | 23.66 | 23.24 | 23.38 | 153,333 | -0.14(-0.61%) |
May 20, 2016 | 23.43 | 23.69 | 23.30 | 23.52 | 123,359 | +0.23(+0.99%) |
May 19, 2016 | 23.55 | 23.84 | 23.14 | 23.29 | 120,170 | -0.36(-1.54%) |
May 18, 2016 | 23.07 | 23.83 | 23.07 | 23.66 | 174,124 | +0.52(+2.26%) |
May 17, 2016 | 23.69 | 23.87 | 23.08 | 23.14 | 310,733 | -0.60(-2.53%) |
May 16, 2016 | 23.52 | 24.01 | 23.25 | 23.74 | 175,122 | +0.32(+1.39%) |
May 13, 2016 | 23.56 | 23.70 | 23.31 | 23.41 | 117,755 | -0.20(-0.84%) |
May 12, 2016 | 23.33 | 23.94 | 23.33 | 23.61 | 175,430 | +0.28(+1.19%) |
May 11, 2016 | 23.56 | 23.79 | 23.29 | 23.33 | 127,405 | -0.32(-1.34%) |
May 10, 2016 | 23.75 | 24.03 | 23.51 | 23.65 | 177,150 | +0.00(+0.00%) |
May 09, 2016 | 23.57 | 23.76 | 23.41 | 23.65 | 91,608 | +0.03(+0.13%) |
May 06, 2016 | 23.27 | 23.62 | 23.12 | 23.62 | 203,988 | +0.17(+0.74%) |
May 05, 2016 | 23.00 | 23.53 | 23.00 | 23.45 | 333,626 | +0.21(+0.88%) |
May 04, 2016 | 23.16 | 23.41 | 22.92 | 23.24 | 199,932 | -0.06(-0.24%) |
May 03, 2016 | 23.17 | 23.40 | 22.75 | 23.30 | 224,814 | -0.08(-0.34%) |
May 02, 2016 | 23.63 | 23.86 | 23.31 | 23.37 | 325,060 | -0.07(-0.30%) |
Apr 29, 2016 | 22.92 | 23.60 | 22.85 | 23.45 | 293,823 | +0.53(+2.31%) |
Apr 28, 2016 | 22.71 | 23.01 | 22.27 | 22.92 | 317,724 | -0.09(-0.38%) |
Apr 27, 2016 | 22.89 | 23.10 | 22.66 | 23.00 | 366,044 | +0.03(+0.14%) |
Apr 26, 2016 | 22.52 | 23.14 | 22.45 | 22.97 | 373,273 | +0.36(+1.57%) |
Apr 25, 2016 | 22.36 | 22.63 | 22.21 | 22.62 | 200,636 | +0.04(+0.17%) |
Apr 22, 2016 | 22.35 | 22.62 | 22.32 | 22.58 | 241,071 | +0.16(+0.70%) |
Apr 21, 2016 | 22.57 | 22.68 | 22.13 | 22.42 | 246,049 | -0.11(-0.49%) |
Apr 20, 2016 | 22.32 | 22.58 | 22.19 | 22.53 | 147,854 | +0.19(+0.85%) |
Apr 19, 2016 | 22.26 | 22.50 | 22.23 | 22.34 | 105,240 | -0.01(-0.04%) |
Apr 18, 2016 | 22.46 | 22.50 | 22.13 | 22.35 | 177,563 | -0.15(-0.67%) |
Apr 15, 2016 | 22.34 | 22.53 | 22.32 | 22.50 | 252,220 | +0.11(+0.49%) |
Apr 14, 2016 | 22.31 | 22.55 | 22.21 | 22.39 | 100,712 | +0.04(+0.18%) |
Apr 13, 2016 | 22.16 | 22.47 | 22.10 | 22.35 | 149,810 | +0.36(+1.62%) |
Apr 12, 2016 | 21.61 | 22.10 | 21.58 | 21.99 | 114,348 | +0.50(+2.31%) |
Apr 11, 2016 | 21.70 | 21.89 | 21.49 | 21.50 | 171,752 | -0.07(-0.33%) |
Apr 08, 2016 | 21.75 | 21.81 | 21.37 | 21.57 | 107,847 | +0.04(+0.18%) |
Apr 07, 2016 | 21.55 | 21.74 | 21.38 | 21.53 | 214,406 | -0.24(-1.09%) |
Apr 06, 2016 | 21.98 | 22.02 | 21.57 | 21.76 | 134,828 | -0.23(-1.04%) |
Apr 05, 2016 | 21.94 | 22.29 | 21.94 | 21.99 | 154,517 | -0.07(-0.32%) |
Apr 04, 2016 | 22.32 | 22.32 | 21.87 | 22.06 | 282,594 | -0.38(-1.69%) |
Apr 01, 2016 | 22.13 | 22.45 | 21.91 | 22.44 | 129,368 | +0.23(+1.03%) |
Mar 31, 2016 | 22.48 | 22.48 | 22.15 | 22.21 | 132,253 | -0.28(-1.26%) |
Mar 30, 2016 | 22.39 | 22.61 | 22.39 | 22.50 | 251,174 | +0.20(+0.89%) |
Mar 29, 2016 | 21.95 | 22.37 | 21.85 | 22.30 | 157,730 | +0.35(+1.58%) |
Mar 28, 2016 | 21.60 | 22.00 | 21.48 | 21.95 | 132,280 | +0.39(+1.79%) |
Mar 24, 2016 | 21.73 | 21.57 | 21.57 | 21.57 | 129,464 | -0.17(-0.76%) |
Mar 23, 2016 | 22.02 | 22.21 | 21.72 | 21.73 | 109,706 | -0.28(-1.26%) |
Mar 22, 2016 | 21.98 | 22.20 | 21.83 | 22.01 | 96,613 | +0.01(+0.04%) |
Mar 21, 2016 | 22.22 | 22.22 | 21.85 | 22.00 | 136,523 | -0.33(-1.48%) |
Mar 18, 2016 | 22.31 | 22.49 | 22.16 | 22.33 | 258,357 | +0.18(+0.82%) |
Mar 17, 2016 | 21.98 | 22.31 | 21.68 | 22.15 | 204,677 | +0.19(+0.86%) |
Mar 16, 2016 | 21.56 | 22.10 | 21.54 | 21.96 | 201,675 | +0.36(+1.68%) |
Mar 15, 2016 | 21.84 | 21.91 | 21.53 | 21.60 | 158,076 | -0.28(-1.30%) |
Mar 14, 2016 | 22.14 | 22.17 | 21.87 | 21.88 | 130,990 | -0.34(-1.53%) |
Mar 11, 2016 | 21.97 | 22.43 | 21.86 | 22.22 | 170,712 | +0.38(+1.73%) |
Mar 10, 2016 | 22.27 | 22.34 | 21.74 | 21.84 | 157,168 | -0.32(-1.43%) |
Mar 09, 2016 | 22.17 | 22.36 | 21.92 | 22.16 | 166,844 | +0.04(+0.18%) |
Mar 08, 2016 | 22.05 | 22.35 | 21.91 | 22.12 | 211,895 | -0.16(-0.71%) |
Mar 07, 2016 | 21.91 | 22.28 | 21.86 | 22.28 | 228,363 | +0.27(+1.22%) |
Mar 04, 2016 | 22.27 | 22.28 | 21.96 | 22.01 | 201,886 | -0.25(-1.13%) |
Mar 03, 2016 | 22.43 | 22.52 | 22.13 | 22.26 | 209,743 | -0.24(-1.05%) |
Mar 02, 2016 | 22.25 | 22.55 | 22.19 | 22.50 | 187,697 | +0.24(+1.10%) |