Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.12 | 25.15 | 24.85 | 25.00 | 465,199 | +0.03(+0.13%) |
May 27, 2016 | 24.84 | 24.97 | 24.97 | 24.97 | 484,819 | +0.15(+0.61%) |
May 26, 2016 | 24.94 | 24.94 | 24.52 | 24.81 | 883,402 | -0.09(-0.35%) |
May 25, 2016 | 25.05 | 25.41 | 24.90 | 24.90 | 898,695 | -0.01(-0.03%) |
May 24, 2016 | 24.80 | 25.12 | 24.72 | 24.91 | 468,557 | +0.27(+1.10%) |
May 23, 2016 | 24.45 | 24.80 | 24.33 | 24.64 | 628,569 | +0.21(+0.85%) |
May 20, 2016 | 24.09 | 24.61 | 24.02 | 24.43 | 677,961 | +0.43(+1.79%) |
May 19, 2016 | 23.84 | 24.26 | 23.61 | 24.00 | 947,107 | +0.07(+0.30%) |
May 18, 2016 | 23.33 | 24.31 | 23.33 | 23.93 | 1,347,612 | +0.57(+2.46%) |
May 17, 2016 | 23.33 | 23.84 | 22.97 | 23.35 | 478,065 | +0.01(+0.03%) |
May 16, 2016 | 23.19 | 23.48 | 23.15 | 23.35 | 356,098 | +0.17(+0.72%) |
May 13, 2016 | 23.71 | 23.98 | 22.97 | 23.18 | 608,862 | -0.58(-2.45%) |
May 12, 2016 | 23.83 | 23.98 | 23.41 | 23.76 | 698,065 | +0.02(+0.10%) |
May 11, 2016 | 23.67 | 23.88 | 23.50 | 23.74 | 516,690 | -0.01(-0.03%) |
May 10, 2016 | 23.29 | 23.78 | 23.23 | 23.75 | 416,864 | +0.59(+2.55%) |
May 09, 2016 | 23.09 | 23.18 | 22.83 | 23.15 | 471,947 | +0.06(+0.24%) |
May 06, 2016 | 22.69 | 23.13 | 22.69 | 23.10 | 425,954 | +0.19(+0.84%) |
May 05, 2016 | 23.31 | 23.43 | 22.89 | 22.91 | 433,113 | -0.33(-1.41%) |
May 04, 2016 | 23.15 | 23.54 | 22.88 | 23.23 | 693,411 | -0.14(-0.61%) |
May 03, 2016 | 23.53 | 23.53 | 23.15 | 23.38 | 554,625 | -0.43(-1.81%) |
May 02, 2016 | 23.86 | 23.89 | 23.57 | 23.81 | 580,811 | +0.10(+0.44%) |
Apr 29, 2016 | 23.67 | 23.95 | 23.49 | 23.71 | 436,598 | -0.03(-0.12%) |
Apr 28, 2016 | 23.91 | 24.26 | 23.67 | 23.73 | 532,323 | -0.30(-1.24%) |
Apr 27, 2016 | 23.97 | 24.19 | 23.67 | 24.03 | 504,973 | -0.02(-0.10%) |
Apr 26, 2016 | 23.58 | 24.10 | 23.39 | 24.06 | 760,427 | +0.57(+2.45%) |
Apr 25, 2016 | 22.76 | 24.09 | 22.69 | 23.48 | 788,973 | -0.47(-1.96%) |
Apr 22, 2016 | 23.75 | 24.22 | 23.71 | 23.95 | 715,396 | +0.29(+1.21%) |
Apr 21, 2016 | 23.76 | 23.99 | 23.66 | 23.67 | 1,121,935 | -0.07(-0.30%) |
Apr 20, 2016 | 23.51 | 23.86 | 23.45 | 23.74 | 499,708 | +0.36(+1.54%) |
Apr 19, 2016 | 23.09 | 23.45 | 23.09 | 23.38 | 317,251 | +0.35(+1.52%) |
Apr 18, 2016 | 22.64 | 23.08 | 22.48 | 23.03 | 375,685 | +0.27(+1.19%) |
Apr 15, 2016 | 22.83 | 22.97 | 22.50 | 22.76 | 684,342 | -0.06(-0.28%) |
Apr 14, 2016 | 22.22 | 23.07 | 22.18 | 22.82 | 843,913 | +0.49(+2.21%) |
Apr 13, 2016 | 21.97 | 22.72 | 21.89 | 22.33 | 669,949 | +0.51(+2.34%) |
Apr 12, 2016 | 21.39 | 21.81 | 21.22 | 21.81 | 649,608 | +0.41(+1.94%) |
Apr 11, 2016 | 21.54 | 21.58 | 21.15 | 21.40 | 599,263 | +0.12(+0.56%) |
Apr 08, 2016 | 21.58 | 21.66 | 21.16 | 21.28 | 545,097 | +0.02(+0.07%) |
Apr 07, 2016 | 21.63 | 21.76 | 21.13 | 21.26 | 929,050 | -0.49(-2.27%) |
Apr 06, 2016 | 21.83 | 22.02 | 21.62 | 21.76 | 584,950 | -0.07(-0.33%) |
Apr 05, 2016 | 22.15 | 22.31 | 21.77 | 21.83 | 520,301 | -0.59(-2.63%) |
Apr 04, 2016 | 22.64 | 22.80 | 22.29 | 22.42 | 335,406 | -0.22(-0.99%) |
Apr 01, 2016 | 22.62 | 22.67 | 22.22 | 22.64 | 633,689 | -0.18(-0.77%) |
Mar 31, 2016 | 22.72 | 23.00 | 22.61 | 22.82 | 512,982 | +0.04(+0.18%) |
Mar 30, 2016 | 22.56 | 22.99 | 22.56 | 22.78 | 400,085 | +0.33(+1.46%) |
Mar 29, 2016 | 22.29 | 22.46 | 21.77 | 22.45 | 402,940 | +0.04(+0.18%) |
Mar 28, 2016 | 22.20 | 22.63 | 22.17 | 22.41 | 373,645 | +0.13(+0.57%) |
Mar 24, 2016 | 22.26 | 22.29 | 22.29 | 22.29 | 324,592 | -0.25(-1.10%) |
Mar 23, 2016 | 22.85 | 23.04 | 22.53 | 22.53 | 433,462 | -0.44(-1.91%) |
Mar 22, 2016 | 22.60 | 23.07 | 22.28 | 22.97 | 535,288 | +0.20(+0.88%) |
Mar 21, 2016 | 22.77 | 23.09 | 22.35 | 22.77 | 507,222 | -0.02(-0.07%) |
Mar 18, 2016 | 22.63 | 23.12 | 22.25 | 22.79 | 1,498,258 | +0.35(+1.56%) |
Mar 17, 2016 | 21.91 | 22.61 | 21.67 | 22.44 | 767,705 | +0.60(+2.74%) |
Mar 16, 2016 | 21.83 | 22.23 | 21.51 | 21.84 | 668,663 | -0.05(-0.22%) |
Mar 15, 2016 | 22.30 | 22.33 | 21.85 | 21.89 | 442,430 | -0.55(-2.45%) |
Mar 14, 2016 | 22.64 | 22.64 | 22.26 | 22.44 | 526,296 | -0.18(-0.78%) |
Mar 11, 2016 | 22.11 | 22.66 | 22.11 | 22.61 | 686,528 | +0.73(+3.32%) |
Mar 10, 2016 | 21.77 | 21.93 | 21.37 | 21.89 | 455,361 | +0.27(+1.25%) |
Mar 09, 2016 | 21.75 | 22.27 | 21.54 | 21.62 | 482,392 | +0.08(+0.37%) |
Mar 08, 2016 | 22.04 | 22.22 | 21.49 | 21.54 | 795,165 | -0.80(-3.59%) |
Mar 07, 2016 | 21.81 | 22.36 | 21.52 | 22.34 | 684,950 | +0.41(+1.88%) |
Mar 04, 2016 | 22.07 | 22.23 | 21.76 | 21.92 | 672,639 | -0.08(-0.36%) |
Mar 03, 2016 | 21.47 | 22.03 | 21.35 | 22.00 | 694,918 | +0.43(+1.99%) |
Mar 02, 2016 | 21.46 | 21.71 | 20.85 | 21.58 | 677,718 | +0.04(+0.18%) |