Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.93 | 23.96 | 23.72 | 23.85 | 592,844 | +0.09(+0.36%) |
May 27, 2016 | 23.55 | 23.76 | 23.76 | 23.76 | 545,136 | +0.32(+1.35%) |
May 26, 2016 | 23.70 | 23.71 | 23.38 | 23.44 | 324,963 | -0.25(-1.07%) |
May 25, 2016 | 23.57 | 23.91 | 23.48 | 23.70 | 559,729 | +0.30(+1.28%) |
May 24, 2016 | 23.04 | 23.44 | 22.97 | 23.40 | 580,983 | +0.59(+2.60%) |
May 23, 2016 | 23.11 | 23.23 | 22.80 | 22.81 | 484,926 | -0.35(-1.53%) |
May 20, 2016 | 22.92 | 23.24 | 22.87 | 23.16 | 972,516 | +0.38(+1.65%) |
May 19, 2016 | 22.93 | 23.14 | 22.51 | 22.78 | 817,407 | -0.19(-0.84%) |
May 18, 2016 | 22.06 | 23.03 | 22.06 | 22.98 | 608,586 | +0.95(+4.29%) |
May 17, 2016 | 22.40 | 22.51 | 21.88 | 22.03 | 752,082 | -0.37(-1.65%) |
May 16, 2016 | 22.14 | 22.57 | 22.07 | 22.40 | 412,438 | +0.34(+1.53%) |
May 13, 2016 | 22.40 | 22.81 | 21.94 | 22.06 | 638,867 | -0.42(-1.85%) |
May 12, 2016 | 22.64 | 22.83 | 22.24 | 22.48 | 524,197 | -0.02(-0.07%) |
May 11, 2016 | 22.67 | 22.80 | 22.48 | 22.49 | 603,205 | -0.26(-1.15%) |
May 10, 2016 | 22.60 | 22.78 | 22.44 | 22.75 | 757,658 | +0.38(+1.72%) |
May 09, 2016 | 22.48 | 22.61 | 22.30 | 22.37 | 546,158 | -0.17(-0.75%) |
May 06, 2016 | 22.33 | 22.54 | 22.18 | 22.54 | 802,729 | +0.08(+0.38%) |
May 05, 2016 | 22.75 | 22.79 | 22.42 | 22.45 | 566,512 | -0.14(-0.61%) |
May 04, 2016 | 22.90 | 23.10 | 22.43 | 22.59 | 702,151 | -0.45(-1.94%) |
May 03, 2016 | 23.37 | 23.37 | 22.83 | 23.04 | 430,572 | -0.66(-2.79%) |
May 02, 2016 | 23.51 | 23.79 | 23.41 | 23.70 | 483,828 | +0.22(+0.95%) |
Apr 29, 2016 | 23.57 | 23.64 | 23.18 | 23.48 | 636,464 | -0.09(-0.39%) |
Apr 28, 2016 | 23.78 | 23.99 | 23.48 | 23.57 | 552,381 | -0.36(-1.51%) |
Apr 27, 2016 | 23.92 | 24.14 | 23.71 | 23.93 | 426,555 | -0.08(-0.35%) |
Apr 26, 2016 | 23.92 | 24.16 | 23.83 | 24.01 | 530,210 | +0.17(+0.71%) |
Apr 25, 2016 | 24.00 | 24.14 | 23.63 | 23.84 | 401,825 | -0.19(-0.80%) |
Apr 22, 2016 | 23.73 | 24.19 | 23.28 | 24.04 | 807,663 | +0.21(+0.87%) |
Apr 21, 2016 | 24.61 | 25.04 | 23.74 | 23.83 | 1,448,693 | -0.09(-0.39%) |
Apr 20, 2016 | 23.78 | 24.03 | 23.61 | 23.92 | 509,425 | +0.13(+0.55%) |
Apr 19, 2016 | 23.48 | 23.84 | 23.48 | 23.79 | 395,413 | +0.32(+1.34%) |
Apr 18, 2016 | 23.09 | 23.55 | 23.09 | 23.48 | 370,600 | +0.18(+0.76%) |
Apr 15, 2016 | 23.34 | 23.51 | 23.10 | 23.30 | 722,191 | -0.25(-1.05%) |
Apr 14, 2016 | 23.26 | 23.85 | 23.22 | 23.54 | 369,955 | +0.12(+0.49%) |
Apr 13, 2016 | 23.00 | 23.58 | 22.96 | 23.43 | 667,583 | +0.67(+2.94%) |
Apr 12, 2016 | 22.39 | 22.79 | 22.28 | 22.76 | 755,904 | +0.35(+1.58%) |
Apr 11, 2016 | 22.21 | 22.68 | 22.03 | 22.41 | 597,751 | +0.30(+1.36%) |
Apr 08, 2016 | 22.04 | 22.48 | 22.01 | 22.11 | 728,267 | +0.25(+1.16%) |
Apr 07, 2016 | 21.81 | 22.21 | 21.65 | 21.85 | 2,460,386 | -0.17(-0.77%) |
Apr 06, 2016 | 21.32 | 22.03 | 21.11 | 22.02 | 1,079,299 | +0.75(+3.51%) |
Apr 05, 2016 | 21.59 | 21.68 | 21.25 | 21.28 | 393,791 | -0.60(-2.74%) |
Apr 04, 2016 | 22.01 | 22.01 | 21.74 | 21.88 | 292,577 | -0.11(-0.49%) |
Apr 01, 2016 | 21.64 | 21.98 | 21.43 | 21.98 | 427,469 | +0.19(+0.88%) |
Mar 31, 2016 | 21.86 | 22.07 | 21.48 | 21.79 | 555,436 | -0.15(-0.67%) |
Mar 30, 2016 | 21.83 | 22.14 | 21.72 | 21.94 | 551,214 | +0.28(+1.31%) |
Mar 29, 2016 | 21.28 | 21.69 | 21.02 | 21.65 | 675,196 | +0.25(+1.15%) |
Mar 28, 2016 | 21.54 | 21.64 | 21.25 | 21.41 | 370,988 | -0.01(-0.04%) |
Mar 24, 2016 | 21.31 | 21.41 | 21.41 | 21.41 | 386,904 | -0.10(-0.46%) |
Mar 23, 2016 | 21.84 | 21.86 | 21.51 | 21.51 | 260,926 | -0.38(-1.72%) |
Mar 22, 2016 | 21.69 | 21.99 | 21.33 | 21.89 | 569,230 | +0.03(+0.14%) |
Mar 21, 2016 | 22.07 | 22.08 | 21.72 | 21.86 | 664,533 | -0.10(-0.45%) |
Mar 18, 2016 | 21.64 | 22.06 | 21.59 | 21.96 | 1,405,598 | +0.38(+1.78%) |
Mar 17, 2016 | 21.30 | 21.67 | 20.94 | 21.58 | 689,776 | +0.22(+1.04%) |
Mar 16, 2016 | 21.45 | 21.76 | 21.21 | 21.35 | 392,942 | -0.23(-1.07%) |
Mar 15, 2016 | 21.72 | 21.77 | 21.54 | 21.58 | 336,187 | -0.32(-1.44%) |
Mar 14, 2016 | 22.12 | 22.12 | 21.72 | 21.90 | 357,807 | -0.29(-1.32%) |
Mar 11, 2016 | 21.91 | 22.24 | 21.55 | 22.19 | 403,705 | +0.46(+2.12%) |
Mar 10, 2016 | 21.54 | 21.82 | 21.32 | 21.73 | 497,086 | +0.32(+1.51%) |
Mar 09, 2016 | 21.78 | 21.79 | 21.30 | 21.41 | 356,394 | -0.20(-0.93%) |
Mar 08, 2016 | 22.06 | 22.10 | 21.58 | 21.61 | 467,230 | -0.60(-2.70%) |
Mar 07, 2016 | 22.04 | 22.24 | 21.91 | 22.21 | 345,326 | +0.11(+0.49%) |
Mar 04, 2016 | 22.04 | 22.11 | 21.73 | 22.10 | 514,480 | +0.19(+0.88%) |
Mar 03, 2016 | 21.56 | 21.91 | 21.45 | 21.91 | 420,026 | +0.27(+1.24%) |
Mar 02, 2016 | 21.22 | 21.64 | 21.04 | 21.64 | 468,904 | +0.35(+1.66%) |