Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.15 | 23.30 | 23.03 | 23.11 | 7,539 | -0.07(-0.30%) |
May 27, 2016 | 23.25 | 23.18 | 23.18 | 23.18 | 11,200 | -0.12(-0.52%) |
May 26, 2016 | 24.00 | 24.00 | 23.29 | 23.30 | 10,723 | -0.67(-2.80%) |
May 25, 2016 | 23.69 | 23.98 | 23.64 | 23.97 | 6,411 | +0.24(+1.01%) |
May 24, 2016 | 23.47 | 23.89 | 23.25 | 23.73 | 14,555 | +0.54(+2.33%) |
May 23, 2016 | 23.28 | 23.60 | 23.12 | 23.19 | 13,961 | -0.17(-0.73%) |
May 20, 2016 | 23.36 | 23.45 | 23.11 | 23.36 | 11,099 | +0.10(+0.43%) |
May 19, 2016 | 23.47 | 23.59 | 22.11 | 23.26 | 23,966 | -0.33(-1.40%) |
May 18, 2016 | 22.73 | 23.67 | 21.37 | 23.59 | 29,217 | +0.79(+3.46%) |
May 17, 2016 | 23.31 | 23.75 | 22.77 | 22.80 | 8,108 | -0.78(-3.31%) |
May 16, 2016 | 23.28 | 23.58 | 23.26 | 23.58 | 7,145 | +0.07(+0.30%) |
May 13, 2016 | 23.63 | 23.63 | 22.99 | 23.51 | 7,841 | +0.28(+1.21%) |
May 12, 2016 | 23.03 | 23.58 | 22.66 | 23.23 | 21,444 | -0.10(-0.43%) |
May 11, 2016 | 23.62 | 23.70 | 23.33 | 23.33 | 4,689 | -0.41(-1.73%) |
May 10, 2016 | 23.43 | 23.74 | 23.37 | 23.74 | 4,595 | +0.33(+1.41%) |
May 09, 2016 | 23.80 | 23.86 | 23.21 | 23.41 | 15,221 | -0.16(-0.68%) |
May 06, 2016 | 22.43 | 23.70 | 22.43 | 23.57 | 11,885 | -0.09(-0.38%) |
May 05, 2016 | 23.83 | 23.98 | 23.50 | 23.66 | 17,338 | +0.28(+1.20%) |
May 04, 2016 | 23.89 | 23.95 | 23.37 | 23.38 | 26,644 | -0.55(-2.30%) |
May 03, 2016 | 23.87 | 24.00 | 23.61 | 23.93 | 8,157 | +0.02(+0.08%) |
May 02, 2016 | 23.92 | 24.00 | 23.72 | 23.91 | 19,502 | -0.02(-0.08%) |
Apr 29, 2016 | 23.63 | 23.99 | 23.62 | 23.93 | 30,194 | +0.25(+1.06%) |
Apr 28, 2016 | 23.67 | 23.83 | 23.62 | 23.68 | 11,039 | -0.12(-0.50%) |
Apr 27, 2016 | 23.61 | 23.84 | 23.61 | 23.80 | 4,737 | -0.07(-0.29%) |
Apr 26, 2016 | 23.78 | 23.94 | 23.75 | 23.87 | 12,046 | +0.27(+1.14%) |
Apr 25, 2016 | 23.62 | 23.89 | 23.50 | 23.60 | 4,934 | -0.20(-0.84%) |
Apr 22, 2016 | 23.65 | 23.93 | 23.62 | 23.80 | 11,568 | +0.13(+0.55%) |
Apr 21, 2016 | 23.98 | 23.98 | 22.86 | 23.67 | 14,247 | -0.09(-0.38%) |
Apr 20, 2016 | 23.93 | 23.98 | 23.72 | 23.76 | 6,545 | +0.07(+0.30%) |
Apr 19, 2016 | 23.80 | 23.80 | 23.40 | 23.69 | 16,428 | -0.11(-0.46%) |
Apr 18, 2016 | 23.71 | 23.90 | 23.63 | 23.80 | 9,609 | +0.29(+1.23%) |
Apr 15, 2016 | 23.81 | 23.91 | 22.93 | 23.51 | 21,217 | -0.44(-1.84%) |
Apr 14, 2016 | 23.77 | 24.30 | 23.69 | 23.95 | 16,230 | +0.16(+0.67%) |
Apr 13, 2016 | 23.74 | 23.85 | 23.42 | 23.79 | 9,685 | -0.06(-0.25%) |
Apr 12, 2016 | 23.66 | 24.00 | 23.28 | 23.85 | 17,260 | +0.22(+0.93%) |
Apr 11, 2016 | 23.31 | 23.69 | 23.21 | 23.63 | 12,530 | +0.22(+0.94%) |
Apr 08, 2016 | 23.73 | 24.07 | 23.20 | 23.41 | 11,534 | -0.22(-0.93%) |
Apr 07, 2016 | 23.03 | 23.83 | 23.03 | 23.63 | 12,055 | +0.45(+1.94%) |
Apr 06, 2016 | 22.70 | 23.27 | 22.65 | 23.18 | 8,379 | +0.18(+0.78%) |
Apr 05, 2016 | 22.72 | 23.11 | 22.71 | 23.00 | 11,802 | +0.33(+1.46%) |
Apr 04, 2016 | 22.91 | 23.21 | 22.52 | 22.67 | 14,480 | -0.36(-1.56%) |
Apr 01, 2016 | 23.03 | 23.66 | 23.03 | 23.03 | 8,118 | -0.58(-2.46%) |
Mar 31, 2016 | 23.83 | 24.00 | 23.59 | 23.61 | 9,285 | -0.37(-1.54%) |
Mar 30, 2016 | 23.50 | 24.00 | 23.39 | 23.98 | 10,676 | +0.48(+2.04%) |
Mar 29, 2016 | 23.28 | 23.50 | 22.95 | 23.50 | 8,861 | +0.25(+1.08%) |
Mar 28, 2016 | 23.55 | 23.95 | 23.03 | 23.25 | 18,297 | -0.51(-2.15%) |
Mar 24, 2016 | 23.76 | 23.76 | 23.76 | 23.76 | 3,600 | -0.06(-0.25%) |
Mar 23, 2016 | 23.93 | 24.37 | 23.47 | 23.82 | 13,448 | -0.06(-0.25%) |
Mar 22, 2016 | 23.89 | 23.89 | 23.60 | 23.88 | 6,153 | +0.04(+0.17%) |
Mar 21, 2016 | 23.59 | 24.00 | 23.40 | 23.84 | 13,681 | -0.10(-0.42%) |
Mar 18, 2016 | 23.88 | 23.95 | 22.55 | 23.94 | 25,286 | +0.21(+0.88%) |
Mar 17, 2016 | 23.29 | 23.84 | 23.29 | 23.73 | 11,417 | -0.05(-0.21%) |
Mar 16, 2016 | 24.00 | 24.00 | 23.38 | 23.78 | 12,000 | +0.13(+0.55%) |
Mar 15, 2016 | 23.44 | 23.86 | 23.41 | 23.65 | 23,522 | +0.31(+1.33%) |
Mar 14, 2016 | 23.00 | 23.48 | 23.00 | 23.34 | 13,262 | +0.21(+0.91%) |
Mar 11, 2016 | 23.10 | 23.21 | 22.90 | 23.13 | 22,669 | -0.02(-0.09%) |
Mar 10, 2016 | 22.66 | 23.15 | 22.50 | 23.15 | 35,706 | +0.70(+3.12%) |
Mar 09, 2016 | 21.51 | 22.50 | 21.19 | 22.45 | 23,908 | +1.18(+5.55%) |
Mar 08, 2016 | 22.05 | 22.10 | 21.26 | 21.27 | 16,358 | -0.80(-3.62%) |
Mar 07, 2016 | 22.11 | 22.21 | 22.05 | 22.07 | 13,700 | -0.12(-0.54%) |
Mar 04, 2016 | 22.23 | 22.51 | 22.05 | 22.19 | 21,518 | -0.07(-0.31%) |
Mar 03, 2016 | 22.67 | 22.70 | 22.20 | 22.26 | 17,545 | -0.53(-2.33%) |
Mar 02, 2016 | 22.37 | 22.79 | 22.36 | 22.79 | 9,697 | +0.38(+1.70%) |