Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.86 | 24.02 | 23.74 | 23.90 | 771,490 | +0.03(+0.11%) |
May 27, 2016 | 23.75 | 23.88 | 23.88 | 23.88 | 532,042 | +0.10(+0.42%) |
May 26, 2016 | 23.52 | 23.83 | 23.50 | 23.78 | 508,576 | +0.38(+1.61%) |
May 25, 2016 | 23.49 | 23.63 | 23.33 | 23.40 | 688,543 | -0.02(-0.07%) |
May 24, 2016 | 23.11 | 23.51 | 23.11 | 23.42 | 933,290 | +0.40(+1.74%) |
May 23, 2016 | 22.85 | 23.16 | 22.85 | 23.01 | 474,779 | +0.12(+0.51%) |
May 20, 2016 | 22.57 | 22.90 | 22.50 | 22.90 | 1,226,158 | +0.41(+1.82%) |
May 19, 2016 | 22.25 | 22.49 | 22.12 | 22.49 | 445,970 | +0.13(+0.60%) |
May 18, 2016 | 22.11 | 22.44 | 22.02 | 22.35 | 594,664 | +0.23(+1.06%) |
May 17, 2016 | 22.58 | 22.58 | 22.01 | 22.12 | 326,361 | -0.44(-1.97%) |
May 16, 2016 | 22.40 | 22.66 | 22.37 | 22.56 | 530,472 | +0.18(+0.82%) |
May 13, 2016 | 22.44 | 22.56 | 22.22 | 22.38 | 600,579 | -0.12(-0.52%) |
May 12, 2016 | 22.76 | 22.81 | 22.35 | 22.50 | 467,866 | -0.09(-0.41%) |
May 11, 2016 | 22.42 | 22.79 | 22.41 | 22.59 | 549,063 | +0.02(+0.11%) |
May 10, 2016 | 22.64 | 22.75 | 22.54 | 22.56 | 418,076 | -0.08(-0.37%) |
May 09, 2016 | 22.91 | 23.18 | 22.53 | 22.65 | 634,641 | -0.36(-1.55%) |
May 06, 2016 | 22.87 | 23.06 | 22.74 | 23.00 | 750,799 | +0.05(+0.22%) |
May 05, 2016 | 23.04 | 23.13 | 22.80 | 22.95 | 627,257 | +0.00(+0.00%) |
May 04, 2016 | 22.71 | 23.19 | 22.71 | 22.95 | 483,638 | -0.03(-0.14%) |
May 03, 2016 | 22.82 | 23.16 | 22.82 | 22.99 | 400,850 | -0.20(-0.86%) |
May 02, 2016 | 22.86 | 23.20 | 22.53 | 23.19 | 706,495 | +0.29(+1.27%) |
Apr 29, 2016 | 23.04 | 23.54 | 22.69 | 22.90 | 520,887 | -0.15(-0.65%) |
Apr 28, 2016 | 23.10 | 23.47 | 22.96 | 23.04 | 344,169 | -0.22(-0.96%) |
Apr 27, 2016 | 23.37 | 23.39 | 23.09 | 23.27 | 306,918 | -0.07(-0.32%) |
Apr 26, 2016 | 23.31 | 23.44 | 23.19 | 23.34 | 318,323 | +0.10(+0.43%) |
Apr 25, 2016 | 23.17 | 23.31 | 22.93 | 23.24 | 396,908 | -0.01(-0.04%) |
Apr 22, 2016 | 23.04 | 23.26 | 22.99 | 23.25 | 397,108 | +0.19(+0.83%) |
Apr 21, 2016 | 23.09 | 23.30 | 22.99 | 23.06 | 233,029 | +0.03(+0.14%) |
Apr 20, 2016 | 23.09 | 23.12 | 22.73 | 23.03 | 440,426 | -0.09(-0.39%) |
Apr 19, 2016 | 23.23 | 23.53 | 23.01 | 23.12 | 515,801 | -0.12(-0.54%) |
Apr 18, 2016 | 23.20 | 23.27 | 23.08 | 23.24 | 717,691 | -0.06(-0.25%) |
Apr 15, 2016 | 23.31 | 23.43 | 23.24 | 23.30 | 334,146 | -0.02(-0.07%) |
Apr 14, 2016 | 23.33 | 23.54 | 23.28 | 23.32 | 227,419 | -0.05(-0.21%) |
Apr 13, 2016 | 23.39 | 23.43 | 23.20 | 23.37 | 526,976 | +0.26(+1.11%) |
Apr 12, 2016 | 23.28 | 23.33 | 22.97 | 23.11 | 360,777 | -0.12(-0.50%) |
Apr 11, 2016 | 23.52 | 23.76 | 23.17 | 23.23 | 388,440 | -0.31(-1.31%) |
Apr 08, 2016 | 23.20 | 23.53 | 23.19 | 23.53 | 557,691 | +0.53(+2.31%) |
Apr 07, 2016 | 23.36 | 23.36 | 22.96 | 23.00 | 615,798 | -0.42(-1.77%) |
Apr 06, 2016 | 23.48 | 23.58 | 23.09 | 23.42 | 526,872 | +0.02(+0.07%) |
Apr 05, 2016 | 22.88 | 23.83 | 22.88 | 23.40 | 1,254,371 | -1.53(-6.13%) |
Apr 04, 2016 | 25.02 | 25.03 | 24.77 | 24.93 | 277,462 | -0.09(-0.36%) |
Apr 01, 2016 | 24.76 | 25.04 | 24.76 | 25.02 | 437,630 | +0.02(+0.07%) |
Mar 31, 2016 | 24.81 | 25.26 | 24.81 | 25.00 | 381,849 | +0.20(+0.80%) |
Mar 30, 2016 | 25.19 | 25.27 | 24.79 | 24.81 | 254,345 | -0.32(-1.29%) |
Mar 29, 2016 | 24.32 | 25.14 | 24.29 | 25.13 | 531,296 | +0.72(+2.96%) |
Mar 28, 2016 | 24.63 | 24.63 | 24.20 | 24.41 | 300,822 | -0.14(-0.58%) |
Mar 24, 2016 | 24.55 | 24.55 | 24.55 | 24.55 | 349,093 | -0.08(-0.34%) |
Mar 23, 2016 | 25.00 | 25.15 | 24.62 | 24.63 | 276,184 | -0.44(-1.76%) |
Mar 22, 2016 | 24.94 | 25.21 | 24.83 | 25.07 | 300,021 | +0.00(+0.00%) |
Mar 21, 2016 | 24.91 | 25.12 | 24.81 | 25.07 | 253,400 | +0.15(+0.60%) |
Mar 18, 2016 | 24.63 | 25.51 | 24.63 | 24.92 | 927,151 | +0.17(+0.67%) |
Mar 17, 2016 | 24.71 | 24.95 | 24.53 | 24.76 | 617,728 | +0.01(+0.03%) |
Mar 16, 2016 | 24.48 | 24.81 | 24.46 | 24.75 | 302,714 | +0.14(+0.57%) |
Mar 15, 2016 | 24.84 | 24.99 | 24.57 | 24.61 | 231,711 | -0.40(-1.59%) |
Mar 14, 2016 | 24.94 | 25.22 | 24.55 | 25.00 | 251,314 | -0.07(-0.27%) |
Mar 11, 2016 | 24.77 | 25.19 | 24.57 | 25.07 | 537,959 | +0.48(+1.96%) |
Mar 10, 2016 | 24.76 | 24.79 | 24.25 | 24.59 | 147,553 | -0.10(-0.40%) |
Mar 09, 2016 | 24.80 | 24.88 | 24.44 | 24.69 | 208,081 | -0.02(-0.10%) |
Mar 08, 2016 | 24.73 | 24.82 | 24.55 | 24.71 | 196,460 | -0.20(-0.80%) |
Mar 07, 2016 | 24.72 | 24.91 | 24.63 | 24.91 | 291,426 | +0.08(+0.33%) |
Mar 04, 2016 | 24.75 | 24.83 | 24.58 | 24.83 | 357,955 | +0.17(+0.67%) |
Mar 03, 2016 | 24.49 | 24.66 | 24.43 | 24.66 | 264,205 | +0.17(+0.68%) |
Mar 02, 2016 | 24.25 | 24.50 | 24.20 | 24.50 | 266,807 | +0.18(+0.75%) |