Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.68 | 24.05 | 23.50 | 23.87 | 109,434 | +0.17(+0.71%) |
May 27, 2016 | 23.64 | 23.70 | 23.70 | 23.70 | 68,483 | -0.02(-0.08%) |
May 26, 2016 | 24.02 | 24.07 | 23.59 | 23.72 | 146,432 | -0.27(-1.14%) |
May 25, 2016 | 23.80 | 24.18 | 23.68 | 23.99 | 271,300 | +0.16(+0.67%) |
May 24, 2016 | 22.92 | 24.32 | 22.92 | 23.83 | 158,487 | +0.72(+3.13%) |
May 23, 2016 | 23.14 | 23.37 | 22.90 | 23.11 | 59,586 | -0.01(-0.04%) |
May 20, 2016 | 22.87 | 23.46 | 22.87 | 23.12 | 59,870 | +0.35(+1.53%) |
May 19, 2016 | 23.08 | 23.27 | 22.40 | 22.77 | 67,797 | -0.48(-2.06%) |
May 18, 2016 | 22.90 | 23.59 | 22.90 | 23.25 | 81,530 | +0.31(+1.35%) |
May 17, 2016 | 23.22 | 23.52 | 22.71 | 22.94 | 88,810 | -0.42(-1.81%) |
May 16, 2016 | 23.70 | 23.73 | 23.25 | 23.36 | 50,021 | -0.25(-1.07%) |
May 13, 2016 | 23.67 | 24.03 | 23.59 | 23.61 | 68,818 | -0.06(-0.24%) |
May 12, 2016 | 23.72 | 23.99 | 23.42 | 23.67 | 69,295 | +0.08(+0.36%) |
May 11, 2016 | 24.21 | 24.21 | 23.56 | 23.59 | 116,130 | -0.72(-2.97%) |
May 10, 2016 | 24.69 | 24.69 | 23.93 | 24.31 | 86,624 | -0.26(-1.07%) |
May 09, 2016 | 24.83 | 25.26 | 24.47 | 24.57 | 103,402 | -0.26(-1.06%) |
May 06, 2016 | 24.23 | 26.04 | 24.19 | 24.83 | 298,913 | +1.75(+7.56%) |
May 05, 2016 | 22.55 | 23.54 | 22.47 | 23.09 | 116,645 | +0.62(+2.76%) |
May 04, 2016 | 22.85 | 22.86 | 22.45 | 22.47 | 194,090 | -0.46(-2.01%) |
May 03, 2016 | 23.26 | 23.47 | 22.67 | 22.93 | 119,442 | -0.64(-2.71%) |
May 02, 2016 | 23.56 | 23.67 | 23.28 | 23.57 | 114,462 | +0.02(+0.08%) |
Apr 29, 2016 | 23.47 | 23.62 | 23.13 | 23.55 | 106,182 | +0.07(+0.28%) |
Apr 28, 2016 | 23.97 | 24.19 | 23.46 | 23.48 | 118,568 | -0.69(-2.87%) |
Apr 27, 2016 | 23.35 | 24.36 | 23.19 | 24.18 | 129,142 | +0.76(+3.25%) |
Apr 26, 2016 | 22.43 | 23.44 | 22.31 | 23.42 | 145,872 | +1.05(+4.70%) |
Apr 25, 2016 | 22.94 | 23.13 | 22.25 | 22.36 | 96,411 | -0.57(-2.50%) |
Apr 22, 2016 | 22.93 | 23.13 | 22.90 | 22.94 | 177,937 | +0.05(+0.20%) |
Apr 21, 2016 | 23.48 | 23.48 | 22.82 | 22.89 | 109,110 | -0.55(-2.36%) |
Apr 20, 2016 | 23.45 | 23.84 | 23.44 | 23.44 | 120,268 | -0.07(-0.28%) |
Apr 19, 2016 | 23.27 | 23.69 | 23.24 | 23.51 | 80,721 | +0.21(+0.89%) |
Apr 18, 2016 | 23.23 | 23.42 | 22.89 | 23.30 | 163,264 | -0.09(-0.40%) |
Apr 15, 2016 | 23.23 | 23.45 | 22.89 | 23.40 | 71,242 | +0.07(+0.28%) |
Apr 14, 2016 | 23.46 | 23.53 | 23.23 | 23.33 | 65,227 | -0.11(-0.48%) |
Apr 13, 2016 | 22.78 | 23.50 | 22.78 | 23.44 | 151,967 | +0.77(+3.40%) |
Apr 12, 2016 | 22.21 | 22.75 | 22.21 | 22.67 | 98,395 | +0.50(+2.24%) |
Apr 11, 2016 | 22.44 | 22.82 | 22.16 | 22.18 | 81,465 | -0.17(-0.76%) |
Apr 08, 2016 | 22.39 | 22.81 | 22.16 | 22.35 | 73,388 | +0.08(+0.38%) |
Apr 07, 2016 | 22.82 | 22.89 | 22.16 | 22.26 | 140,400 | -0.82(-3.54%) |
Apr 06, 2016 | 22.82 | 23.33 | 22.45 | 23.08 | 81,643 | +0.29(+1.28%) |
Apr 05, 2016 | 23.16 | 23.22 | 22.59 | 22.79 | 103,649 | -0.48(-2.06%) |
Apr 04, 2016 | 23.47 | 23.63 | 23.27 | 23.27 | 196,594 | -0.38(-1.63%) |
Apr 01, 2016 | 23.47 | 23.88 | 23.46 | 23.65 | 144,086 | -0.19(-0.79%) |
Mar 31, 2016 | 23.63 | 23.90 | 23.44 | 23.84 | 109,777 | +0.17(+0.71%) |
Mar 30, 2016 | 23.69 | 24.40 | 23.47 | 23.67 | 134,793 | +0.09(+0.40%) |
Mar 29, 2016 | 22.55 | 23.62 | 22.49 | 23.58 | 82,991 | +1.04(+4.63%) |
Mar 28, 2016 | 23.44 | 23.45 | 22.00 | 22.53 | 170,431 | -0.75(-3.23%) |
Mar 24, 2016 | 23.11 | 23.29 | 23.29 | 23.29 | 115,345 | +0.07(+0.28%) |
Mar 23, 2016 | 23.80 | 23.87 | 23.13 | 23.22 | 122,989 | -0.59(-2.48%) |
Mar 22, 2016 | 24.05 | 24.16 | 23.39 | 23.81 | 164,430 | -0.51(-2.08%) |
Mar 21, 2016 | 23.13 | 25.03 | 23.13 | 24.32 | 334,971 | +1.19(+5.16%) |
Mar 18, 2016 | 22.43 | 23.21 | 22.43 | 23.13 | 262,909 | +0.89(+4.01%) |
Mar 17, 2016 | 21.92 | 22.65 | 21.21 | 22.23 | 194,382 | +0.13(+0.59%) |
Mar 16, 2016 | 22.12 | 22.24 | 21.65 | 22.10 | 539,851 | -0.20(-0.88%) |
Mar 15, 2016 | 22.35 | 22.49 | 22.01 | 22.30 | 262,085 | -0.08(-0.38%) |
Mar 14, 2016 | 23.31 | 23.45 | 22.06 | 22.38 | 251,472 | -1.04(-4.45%) |
Mar 11, 2016 | 24.18 | 24.32 | 21.90 | 23.43 | 587,847 | +0.72(+3.18%) |
Mar 10, 2016 | 22.91 | 22.97 | 22.55 | 22.70 | 271,097 | -0.07(-0.29%) |
Mar 09, 2016 | 22.25 | 22.97 | 21.94 | 22.77 | 154,243 | +0.54(+2.45%) |
Mar 08, 2016 | 22.53 | 22.53 | 21.87 | 22.22 | 128,322 | -0.44(-1.95%) |
Mar 07, 2016 | 22.29 | 23.03 | 22.26 | 22.67 | 95,684 | +0.40(+1.81%) |
Mar 04, 2016 | 21.66 | 22.39 | 21.55 | 22.26 | 359,550 | +0.66(+3.04%) |
Mar 03, 2016 | 21.74 | 21.90 | 21.55 | 21.60 | 146,880 | -0.13(-0.60%) |
Mar 02, 2016 | 21.29 | 21.75 | 21.17 | 21.74 | 108,021 | +0.47(+2.21%) |