Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.90 | 23.90 | 23.04 | 23.28 | 33,839 | -0.87(-3.60%) |
May 27, 2016 | 24.15 | 24.15 | 24.15 | 0 | -0.01(-0.04%) | |
May 26, 2016 | 23.46 | 24.25 | 23.46 | 24.16 | 17,715 | +0.38(+1.60%) |
May 25, 2016 | 23.64 | 23.80 | 23.54 | 23.78 | 37,758 | +0.24(+1.02%) |
May 24, 2016 | 22.98 | 23.75 | 22.97 | 23.54 | 37,101 | +0.21(+0.90%) |
May 23, 2016 | 23.27 | 23.38 | 23.09 | 23.33 | 27,956 | -0.02(-0.09%) |
May 20, 2016 | 23.31 | 23.45 | 23.30 | 23.35 | 18,234 | +0.16(+0.69%) |
May 19, 2016 | 23.23 | 23.42 | 23.04 | 23.19 | 41,071 | -0.10(-0.43%) |
May 18, 2016 | 23.48 | 23.74 | 23.15 | 23.29 | 31,219 | -0.55(-2.31%) |
May 17, 2016 | 23.48 | 23.86 | 23.27 | 23.84 | 51,056 | +0.26(+1.10%) |
May 16, 2016 | 23.48 | 23.69 | 23.31 | 23.58 | 55,857 | +0.08(+0.34%) |
May 13, 2016 | 23.81 | 23.93 | 23.50 | 23.50 | 42,103 | -0.45(-1.88%) |
May 12, 2016 | 24.20 | 24.35 | 23.95 | 23.95 | 40,588 | -0.03(-0.13%) |
May 11, 2016 | 24.01 | 24.20 | 23.90 | 23.98 | 47,049 | -0.22(-0.91%) |
May 10, 2016 | 23.89 | 24.41 | 23.89 | 24.20 | 111,517 | +0.29(+1.21%) |
May 09, 2016 | 24.20 | 24.43 | 23.87 | 23.91 | 44,780 | -0.46(-1.89%) |
May 06, 2016 | 23.73 | 24.63 | 23.73 | 24.37 | 47,828 | +0.35(+1.46%) |
May 05, 2016 | 25.00 | 25.06 | 24.02 | 24.02 | 21,029 | -0.94(-3.77%) |
May 04, 2016 | 24.07 | 24.96 | 23.99 | 24.96 | 58,931 | +0.40(+1.63%) |
May 03, 2016 | 24.24 | 24.64 | 24.06 | 24.56 | 51,979 | +0.02(+0.08%) |
May 02, 2016 | 24.71 | 24.77 | 24.38 | 24.54 | 124,336 | -0.23(-0.93%) |
Apr 29, 2016 | 25.52 | 25.52 | 24.53 | 24.77 | 47,051 | -0.27(-1.08%) |
Apr 28, 2016 | 24.75 | 25.27 | 24.75 | 25.04 | 32,088 | +0.23(+0.93%) |
Apr 27, 2016 | 23.97 | 24.83 | 23.97 | 24.81 | 176,557 | +1.37(+5.84%) |
Apr 26, 2016 | 23.18 | 23.50 | 23.08 | 23.44 | 17,956 | +0.22(+0.95%) |
Apr 25, 2016 | 23.25 | 23.30 | 23.00 | 23.22 | 24,321 | -0.26(-1.11%) |
Apr 22, 2016 | 23.33 | 23.87 | 23.29 | 23.48 | 68,497 | -0.22(-0.95%) |
Apr 21, 2016 | 23.39 | 23.95 | 23.33 | 23.70 | 19,982 | +0.03(+0.15%) |
Apr 20, 2016 | 23.65 | 23.75 | 23.41 | 23.67 | 34,244 | -0.09(-0.38%) |
Apr 19, 2016 | 23.64 | 23.94 | 23.64 | 23.76 | 59,612 | +0.31(+1.32%) |
Apr 18, 2016 | 23.42 | 23.63 | 23.32 | 23.45 | 37,542 | -0.06(-0.26%) |
Apr 15, 2016 | 23.69 | 23.69 | 23.42 | 23.51 | 25,363 | -0.26(-1.09%) |
Apr 14, 2016 | 23.89 | 23.89 | 23.63 | 23.77 | 47,463 | +0.17(+0.72%) |
Apr 13, 2016 | 23.32 | 23.61 | 23.32 | 23.60 | 30,121 | +0.23(+0.98%) |
Apr 12, 2016 | 23.23 | 23.52 | 23.05 | 23.37 | 53,600 | +0.40(+1.74%) |
Apr 11, 2016 | 22.72 | 23.22 | 22.72 | 22.97 | 43,452 | +0.36(+1.59%) |
Apr 08, 2016 | 22.88 | 23.27 | 22.54 | 22.61 | 30,006 | -0.18(-0.79%) |
Apr 07, 2016 | 23.02 | 23.02 | 22.51 | 22.79 | 40,829 | -0.47(-2.02%) |
Apr 06, 2016 | 22.90 | 23.36 | 22.50 | 23.26 | 38,507 | -0.24(-1.02%) |
Apr 05, 2016 | 23.52 | 23.52 | 23.10 | 23.50 | 41,004 | -0.14(-0.59%) |
Apr 04, 2016 | 23.82 | 23.82 | 23.51 | 23.64 | 16,002 | -0.42(-1.75%) |
Apr 01, 2016 | 23.35 | 24.15 | 23.32 | 24.06 | 87,504 | +0.42(+1.78%) |
Mar 31, 2016 | 24.25 | 24.38 | 23.47 | 23.64 | 37,462 | -0.58(-2.39%) |
Mar 30, 2016 | 23.76 | 24.37 | 23.76 | 24.22 | 28,011 | +0.58(+2.45%) |
Mar 29, 2016 | 22.87 | 23.97 | 22.85 | 23.64 | 37,177 | +0.64(+2.78%) |
Mar 28, 2016 | 22.82 | 23.03 | 22.71 | 23.00 | 28,137 | +0.23(+1.01%) |
Mar 24, 2016 | 22.77 | 22.77 | 22.77 | 0 | -0.03(-0.13%) | |
Mar 23, 2016 | 23.31 | 23.40 | 22.75 | 22.80 | 52,410 | -0.65(-2.77%) |
Mar 22, 2016 | 23.93 | 23.93 | 23.31 | 23.45 | 70,974 | -0.55(-2.29%) |
Mar 21, 2016 | 24.06 | 24.20 | 23.87 | 24.00 | 43,941 | +0.00(+0.00%) |
Mar 18, 2016 | 24.27 | 24.38 | 23.93 | 24.00 | 29,105 | -0.24(-0.99%) |
Mar 17, 2016 | 23.80 | 24.29 | 23.79 | 24.24 | 30,152 | +0.58(+2.47%) |
Mar 16, 2016 | 23.00 | 23.66 | 22.95 | 23.66 | 22,245 | +0.69(+2.98%) |
Mar 15, 2016 | 23.19 | 23.20 | 22.87 | 22.97 | 23,619 | -0.40(-1.71%) |
Mar 14, 2016 | 23.45 | 23.46 | 22.87 | 23.37 | 32,485 | -0.22(-0.93%) |
Mar 11, 2016 | 23.55 | 23.70 | 23.50 | 23.59 | 22,078 | +0.18(+0.77%) |
Mar 10, 2016 | 24.24 | 24.24 | 23.24 | 23.41 | 21,827 | -0.42(-1.76%) |
Mar 09, 2016 | 23.35 | 23.90 | 23.35 | 23.83 | 47,738 | +0.69(+2.98%) |
Mar 08, 2016 | 23.90 | 24.06 | 23.08 | 23.14 | 170,452 | -1.21(-4.97%) |
Mar 07, 2016 | 24.30 | 24.55 | 24.26 | 24.35 | 37,172 | -0.22(-0.90%) |
Mar 04, 2016 | 24.15 | 24.72 | 24.15 | 24.57 | 57,052 | +0.53(+2.20%) |
Mar 03, 2016 | 23.77 | 24.27 | 23.77 | 24.04 | 28,557 | -0.05(-0.21%) |
Mar 02, 2016 | 23.46 | 24.15 | 23.46 | 24.09 | 83,510 | +0.33(+1.39%) |