Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.26 | 24.28 | 23.86 | 24.08 | 117,562 | -0.18(-0.76%) |
May 27, 2016 | 23.89 | 24.26 | 24.26 | 24.26 | 64,397 | +0.29(+1.22%) |
May 26, 2016 | 24.15 | 24.15 | 23.71 | 23.97 | 51,354 | -0.18(-0.76%) |
May 25, 2016 | 24.22 | 24.39 | 23.78 | 24.15 | 55,294 | -0.07(-0.30%) |
May 24, 2016 | 23.60 | 24.26 | 23.49 | 24.22 | 85,766 | +0.81(+3.44%) |
May 23, 2016 | 23.49 | 23.82 | 23.31 | 23.42 | 51,128 | -0.15(-0.62%) |
May 20, 2016 | 23.34 | 24.00 | 23.27 | 23.56 | 130,876 | +0.29(+1.26%) |
May 19, 2016 | 23.27 | 23.38 | 22.95 | 23.27 | 81,226 | -0.07(-0.31%) |
May 18, 2016 | 22.65 | 23.45 | 22.58 | 23.34 | 54,768 | +0.66(+2.91%) |
May 17, 2016 | 23.23 | 23.38 | 22.54 | 22.68 | 66,447 | -0.55(-2.37%) |
May 16, 2016 | 23.01 | 23.42 | 23.01 | 23.23 | 42,739 | +0.15(+0.63%) |
May 13, 2016 | 23.23 | 23.42 | 22.98 | 23.09 | 36,918 | -0.18(-0.79%) |
May 12, 2016 | 23.42 | 23.69 | 23.12 | 23.27 | 44,287 | -0.11(-0.47%) |
May 11, 2016 | 23.49 | 23.71 | 23.31 | 23.38 | 57,733 | -0.15(-0.62%) |
May 10, 2016 | 23.31 | 23.71 | 23.09 | 23.53 | 65,525 | +0.37(+1.58%) |
May 09, 2016 | 23.27 | 23.45 | 22.94 | 23.16 | 59,445 | -0.11(-0.47%) |
May 06, 2016 | 22.94 | 23.31 | 22.90 | 23.27 | 83,205 | +0.29(+1.28%) |
May 05, 2016 | 23.27 | 23.38 | 22.90 | 22.98 | 38,695 | -0.26(-1.10%) |
May 04, 2016 | 23.16 | 23.38 | 22.90 | 23.23 | 47,369 | -0.07(-0.31%) |
May 03, 2016 | 23.49 | 23.67 | 23.16 | 23.31 | 42,690 | -0.37(-1.55%) |
May 02, 2016 | 23.64 | 23.78 | 23.38 | 23.67 | 42,577 | +0.18(+0.78%) |
Apr 29, 2016 | 23.42 | 23.89 | 23.18 | 23.49 | 35,391 | -0.04(-0.16%) |
Apr 28, 2016 | 23.82 | 23.97 | 23.45 | 23.53 | 46,591 | -0.51(-2.13%) |
Apr 27, 2016 | 23.97 | 24.11 | 23.78 | 24.04 | 54,865 | -0.04(-0.15%) |
Apr 26, 2016 | 23.64 | 24.37 | 23.48 | 24.08 | 73,340 | +0.51(+2.18%) |
Apr 25, 2016 | 22.76 | 23.56 | 22.76 | 23.56 | 84,481 | +0.55(+2.39%) |
Apr 22, 2016 | 23.09 | 23.64 | 22.90 | 23.01 | 77,223 | -0.15(-0.63%) |
Apr 21, 2016 | 23.31 | 23.45 | 22.98 | 23.16 | 55,957 | -0.18(-0.79%) |
Apr 20, 2016 | 23.20 | 23.45 | 23.01 | 23.34 | 53,526 | +0.26(+1.11%) |
Apr 19, 2016 | 23.20 | 23.34 | 22.98 | 23.09 | 29,256 | -0.07(-0.32%) |
Apr 18, 2016 | 23.01 | 23.16 | 22.76 | 23.16 | 41,959 | +0.11(+0.48%) |
Apr 15, 2016 | 22.83 | 23.27 | 22.83 | 23.05 | 47,017 | +0.11(+0.48%) |
Apr 14, 2016 | 22.94 | 23.34 | 22.87 | 22.94 | 61,299 | -0.11(-0.48%) |
Apr 13, 2016 | 22.39 | 23.09 | 22.39 | 23.05 | 83,358 | +0.70(+3.11%) |
Apr 12, 2016 | 21.95 | 22.50 | 21.95 | 22.35 | 46,539 | +0.37(+1.67%) |
Apr 11, 2016 | 21.81 | 22.17 | 21.81 | 21.99 | 50,579 | +0.18(+0.84%) |
Apr 08, 2016 | 21.62 | 22.03 | 21.57 | 21.81 | 52,677 | +0.26(+1.19%) |
Apr 07, 2016 | 21.33 | 21.92 | 21.33 | 21.55 | 118,634 | +0.04(+0.17%) |
Apr 06, 2016 | 21.51 | 21.76 | 21.29 | 21.51 | 64,663 | +0.00(+0.00%) |
Apr 05, 2016 | 22.10 | 22.10 | 21.48 | 21.51 | 72,400 | -0.66(-2.98%) |
Apr 04, 2016 | 22.50 | 22.54 | 22.10 | 22.17 | 50,569 | -0.15(-0.66%) |
Apr 01, 2016 | 22.32 | 22.54 | 21.95 | 22.32 | 40,262 | +0.11(+0.49%) |
Mar 31, 2016 | 22.39 | 22.72 | 22.21 | 22.21 | 44,652 | -0.26(-1.14%) |
Mar 30, 2016 | 22.43 | 22.72 | 22.39 | 22.46 | 51,453 | +0.07(+0.33%) |
Mar 29, 2016 | 22.10 | 22.50 | 21.66 | 22.39 | 65,590 | +0.33(+1.49%) |
Mar 28, 2016 | 21.88 | 22.28 | 21.88 | 22.06 | 47,444 | +0.18(+0.84%) |
Mar 24, 2016 | 21.84 | 21.88 | 21.88 | 21.88 | 42,813 | +0.04(+0.17%) |
Mar 23, 2016 | 22.14 | 22.25 | 21.73 | 21.84 | 63,569 | -0.40(-1.81%) |
Mar 22, 2016 | 22.03 | 22.46 | 21.84 | 22.25 | 45,874 | +0.07(+0.33%) |
Mar 21, 2016 | 22.35 | 22.46 | 22.03 | 22.17 | 52,042 | -0.18(-0.82%) |
Mar 18, 2016 | 22.03 | 22.57 | 21.77 | 22.35 | 197,016 | +0.51(+2.35%) |
Mar 17, 2016 | 21.22 | 21.92 | 21.04 | 21.84 | 109,699 | +0.62(+2.94%) |
Mar 16, 2016 | 21.26 | 21.51 | 21.03 | 21.22 | 57,662 | -0.15(-0.69%) |
Mar 15, 2016 | 21.73 | 21.73 | 21.29 | 21.37 | 45,645 | -0.37(-1.69%) |
Mar 14, 2016 | 22.14 | 22.14 | 21.73 | 21.73 | 25,794 | -0.44(-1.98%) |
Mar 11, 2016 | 21.70 | 22.17 | 21.40 | 22.17 | 64,724 | +0.62(+2.89%) |
Mar 10, 2016 | 21.66 | 21.92 | 21.22 | 21.55 | 41,603 | -0.07(-0.34%) |
Mar 09, 2016 | 21.81 | 21.95 | 21.51 | 21.62 | 30,591 | -0.11(-0.51%) |
Mar 08, 2016 | 21.77 | 21.99 | 21.59 | 21.73 | 56,542 | -0.22(-1.00%) |
Mar 07, 2016 | 21.70 | 22.10 | 21.70 | 21.95 | 54,849 | +0.15(+0.67%) |
Mar 04, 2016 | 21.77 | 21.93 | 21.70 | 21.81 | 61,203 | +0.04(+0.17%) |
Mar 03, 2016 | 21.40 | 21.84 | 21.40 | 21.77 | 56,532 | +0.26(+1.19%) |
Mar 02, 2016 | 21.22 | 21.51 | 20.76 | 21.51 | 64,846 | +0.20(+0.96%) |