Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.49 | 25.49 | 25.06 | 25.32 | 1,246,051 | -0.10(-0.41%) |
May 27, 2016 | 25.12 | 25.43 | 25.43 | 25.43 | 1,471,593 | +0.30(+1.19%) |
May 26, 2016 | 25.07 | 25.19 | 24.96 | 25.13 | 1,119,783 | +0.07(+0.27%) |
May 25, 2016 | 24.85 | 25.10 | 24.59 | 25.06 | 1,166,842 | +0.25(+1.02%) |
May 24, 2016 | 24.57 | 24.88 | 24.57 | 24.81 | 1,269,013 | +0.35(+1.44%) |
May 23, 2016 | 24.35 | 24.50 | 24.21 | 24.45 | 724,335 | +0.19(+0.80%) |
May 20, 2016 | 24.08 | 24.29 | 23.90 | 24.26 | 1,905,002 | +0.25(+1.06%) |
May 19, 2016 | 24.10 | 24.20 | 23.87 | 24.01 | 1,716,295 | -0.32(-1.32%) |
May 18, 2016 | 24.39 | 24.60 | 24.00 | 24.33 | 1,608,100 | -0.10(-0.43%) |
May 17, 2016 | 24.83 | 24.83 | 24.28 | 24.43 | 1,401,975 | -0.46(-1.86%) |
May 16, 2016 | 24.56 | 25.00 | 24.56 | 24.89 | 769,486 | +0.37(+1.52%) |
May 13, 2016 | 24.60 | 24.62 | 24.34 | 24.52 | 803,527 | -0.16(-0.64%) |
May 12, 2016 | 24.48 | 24.78 | 24.27 | 24.68 | 1,248,822 | +0.25(+1.04%) |
May 11, 2016 | 24.98 | 25.01 | 24.41 | 24.42 | 1,562,935 | -0.61(-2.42%) |
May 10, 2016 | 25.43 | 25.43 | 24.91 | 25.03 | 1,306,221 | -0.17(-0.68%) |
May 09, 2016 | 24.98 | 25.28 | 24.82 | 25.20 | 1,506,555 | +0.36(+1.44%) |
May 06, 2016 | 24.84 | 24.87 | 24.57 | 24.84 | 3,187,450 | +0.01(+0.03%) |
May 05, 2016 | 24.46 | 24.85 | 24.46 | 24.84 | 2,280,139 | +0.13(+0.51%) |
May 04, 2016 | 24.25 | 24.87 | 24.23 | 24.71 | 2,690,511 | +0.37(+1.54%) |
May 03, 2016 | 24.54 | 24.66 | 24.11 | 24.33 | 3,589,628 | -0.39(-1.57%) |
May 02, 2016 | 24.32 | 24.78 | 24.27 | 24.72 | 1,436,055 | +0.48(+1.97%) |
Apr 29, 2016 | 24.38 | 24.44 | 24.00 | 24.25 | 2,502,976 | -0.21(-0.86%) |
Apr 28, 2016 | 24.49 | 24.72 | 24.41 | 24.45 | 1,443,436 | -0.09(-0.37%) |
Apr 27, 2016 | 24.45 | 24.71 | 24.27 | 24.54 | 1,957,034 | +0.10(+0.43%) |
Apr 26, 2016 | 24.40 | 24.63 | 24.29 | 24.44 | 3,308,530 | +0.11(+0.46%) |
Apr 25, 2016 | 23.71 | 24.33 | 23.64 | 24.33 | 1,648,182 | +0.55(+2.29%) |
Apr 22, 2016 | 23.39 | 23.86 | 23.33 | 23.78 | 1,591,231 | +0.41(+1.76%) |
Apr 21, 2016 | 23.54 | 23.78 | 23.27 | 23.37 | 978,249 | -0.21(-0.89%) |
Apr 20, 2016 | 23.84 | 23.84 | 23.48 | 23.58 | 1,293,342 | -0.26(-1.10%) |
Apr 19, 2016 | 23.74 | 23.84 | 23.48 | 23.84 | 1,380,344 | +0.14(+0.60%) |
Apr 18, 2016 | 23.53 | 23.72 | 23.36 | 23.70 | 1,094,778 | +0.02(+0.06%) |
Apr 15, 2016 | 23.45 | 23.72 | 23.42 | 23.68 | 1,092,918 | +0.11(+0.48%) |
Apr 14, 2016 | 23.55 | 23.69 | 23.42 | 23.57 | 1,164,228 | +0.04(+0.19%) |
Apr 13, 2016 | 23.59 | 23.63 | 23.39 | 23.53 | 978,930 | +0.07(+0.32%) |
Apr 12, 2016 | 23.33 | 23.54 | 23.21 | 23.45 | 1,352,483 | +0.26(+1.13%) |
Apr 11, 2016 | 23.12 | 23.34 | 23.00 | 23.19 | 1,669,246 | +0.12(+0.52%) |
Apr 08, 2016 | 22.77 | 23.08 | 22.69 | 23.07 | 1,629,618 | +0.40(+1.78%) |
Apr 07, 2016 | 22.71 | 22.77 | 22.53 | 22.67 | 1,646,533 | -0.12(-0.52%) |
Apr 06, 2016 | 22.58 | 22.80 | 22.35 | 22.79 | 850,194 | +0.18(+0.79%) |
Apr 05, 2016 | 22.53 | 22.67 | 22.46 | 22.61 | 927,804 | -0.02(-0.10%) |
Apr 04, 2016 | 22.62 | 22.72 | 22.47 | 22.63 | 864,856 | +0.01(+0.07%) |
Apr 01, 2016 | 22.38 | 22.71 | 22.28 | 22.62 | 1,231,410 | +0.12(+0.53%) |
Mar 31, 2016 | 22.41 | 22.59 | 22.35 | 22.50 | 1,139,219 | +0.02(+0.10%) |
Mar 30, 2016 | 22.61 | 22.61 | 22.38 | 22.47 | 781,720 | -0.07(-0.30%) |
Mar 29, 2016 | 22.00 | 22.55 | 21.92 | 22.54 | 1,179,101 | +0.60(+2.72%) |
Mar 28, 2016 | 21.97 | 22.05 | 21.77 | 21.94 | 868,672 | -0.02(-0.10%) |
Mar 24, 2016 | 21.97 | 21.97 | 21.97 | 21.97 | 950,250 | -0.13(-0.60%) |
Mar 23, 2016 | 22.37 | 22.42 | 22.09 | 22.10 | 830,784 | -0.27(-1.19%) |
Mar 22, 2016 | 22.12 | 22.45 | 22.08 | 22.37 | 1,252,445 | +0.13(+0.60%) |
Mar 21, 2016 | 22.27 | 22.39 | 22.17 | 22.23 | 1,047,164 | -0.13(-0.56%) |
Mar 18, 2016 | 21.93 | 22.49 | 21.82 | 22.36 | 2,359,045 | +0.38(+1.72%) |
Mar 17, 2016 | 21.52 | 22.02 | 21.48 | 21.98 | 583,042 | +0.47(+2.17%) |
Mar 16, 2016 | 21.17 | 21.64 | 21.14 | 21.51 | 951,983 | +0.24(+1.12%) |
Mar 15, 2016 | 21.16 | 21.38 | 21.11 | 21.28 | 818,085 | +0.01(+0.03%) |
Mar 14, 2016 | 21.28 | 21.38 | 21.08 | 21.27 | 1,084,129 | -0.07(-0.31%) |
Mar 11, 2016 | 21.16 | 21.37 | 21.10 | 21.34 | 2,419,691 | +0.44(+2.09%) |
Mar 10, 2016 | 21.27 | 21.29 | 20.79 | 20.90 | 1,058,678 | -0.23(-1.09%) |
Mar 09, 2016 | 21.08 | 21.24 | 21.02 | 21.13 | 1,014,073 | +0.10(+0.49%) |
Mar 08, 2016 | 21.22 | 21.28 | 20.95 | 21.02 | 1,327,456 | -0.24(-1.15%) |
Mar 07, 2016 | 21.14 | 21.37 | 21.04 | 21.27 | 1,337,300 | +0.02(+0.10%) |
Mar 04, 2016 | 21.28 | 21.33 | 21.07 | 21.25 | 909,648 | -0.04(-0.17%) |
Mar 03, 2016 | 20.99 | 21.28 | 20.85 | 21.28 | 1,025,075 | +0.35(+1.67%) |
Mar 02, 2016 | 20.57 | 20.94 | 20.45 | 20.94 | 986,545 | +0.32(+1.55%) |