Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.30 | 25.33 | 25.03 | 25.18 | 461,901 | +0.03(+0.13%) |
May 27, 2016 | 25.02 | 25.14 | 25.14 | 25.14 | 481,381 | +0.15(+0.61%) |
May 26, 2016 | 25.12 | 25.12 | 24.69 | 24.99 | 877,138 | -0.09(-0.35%) |
May 25, 2016 | 25.23 | 25.59 | 25.08 | 25.08 | 892,323 | -0.01(-0.03%) |
May 24, 2016 | 24.98 | 25.30 | 24.89 | 25.09 | 465,235 | +0.27(+1.10%) |
May 23, 2016 | 24.63 | 24.98 | 24.50 | 24.81 | 624,112 | +0.21(+0.85%) |
May 20, 2016 | 24.26 | 24.79 | 24.20 | 24.61 | 673,154 | +0.43(+1.79%) |
May 19, 2016 | 24.01 | 24.44 | 23.78 | 24.17 | 940,391 | +0.07(+0.30%) |
May 18, 2016 | 23.50 | 24.48 | 23.50 | 24.10 | 1,338,057 | +0.58(+2.46%) |
May 17, 2016 | 23.50 | 24.01 | 23.14 | 23.52 | 474,675 | +0.01(+0.03%) |
May 16, 2016 | 23.35 | 23.65 | 23.31 | 23.51 | 353,573 | +0.17(+0.72%) |
May 13, 2016 | 23.87 | 24.16 | 23.14 | 23.34 | 604,545 | -0.59(-2.45%) |
May 12, 2016 | 24.00 | 24.16 | 23.58 | 23.93 | 693,115 | +0.02(+0.10%) |
May 11, 2016 | 23.84 | 24.05 | 23.67 | 23.91 | 513,027 | -0.01(-0.03%) |
May 10, 2016 | 23.46 | 23.95 | 23.39 | 23.91 | 413,908 | +0.59(+2.55%) |
May 09, 2016 | 23.26 | 23.34 | 22.99 | 23.32 | 468,601 | +0.06(+0.24%) |
May 06, 2016 | 22.85 | 23.30 | 22.85 | 23.26 | 422,933 | +0.19(+0.84%) |
May 05, 2016 | 23.47 | 23.60 | 23.06 | 23.07 | 430,042 | -0.33(-1.41%) |
May 04, 2016 | 23.31 | 23.71 | 23.04 | 23.40 | 688,494 | -0.14(-0.61%) |
May 03, 2016 | 23.70 | 23.70 | 23.31 | 23.55 | 550,692 | -0.43(-1.81%) |
May 02, 2016 | 24.03 | 24.06 | 23.74 | 23.98 | 576,693 | +0.10(+0.44%) |
Apr 29, 2016 | 23.84 | 24.12 | 23.66 | 23.87 | 433,502 | -0.03(-0.12%) |
Apr 28, 2016 | 24.08 | 24.44 | 23.84 | 23.90 | 528,549 | -0.30(-1.24%) |
Apr 27, 2016 | 24.14 | 24.36 | 23.84 | 24.20 | 501,392 | -0.02(-0.10%) |
Apr 26, 2016 | 23.75 | 24.27 | 23.55 | 24.23 | 755,035 | +0.58(+2.45%) |
Apr 25, 2016 | 22.92 | 24.26 | 22.85 | 23.65 | 783,379 | -0.47(-1.96%) |
Apr 22, 2016 | 23.92 | 24.39 | 23.87 | 24.12 | 710,324 | +0.29(+1.21%) |
Apr 21, 2016 | 23.93 | 24.16 | 23.83 | 23.83 | 1,113,980 | -0.07(-0.30%) |
Apr 20, 2016 | 23.67 | 24.03 | 23.62 | 23.91 | 496,165 | +0.36(+1.54%) |
Apr 19, 2016 | 23.26 | 23.62 | 23.26 | 23.55 | 315,002 | +0.35(+1.52%) |
Apr 18, 2016 | 22.80 | 23.25 | 22.64 | 23.19 | 373,021 | +0.27(+1.19%) |
Apr 15, 2016 | 22.99 | 23.14 | 22.66 | 22.92 | 679,490 | -0.06(-0.28%) |
Apr 14, 2016 | 22.38 | 23.24 | 22.34 | 22.98 | 837,929 | +0.50(+2.22%) |
Apr 13, 2016 | 22.13 | 22.88 | 22.05 | 22.48 | 665,199 | +0.51(+2.34%) |
Apr 12, 2016 | 21.54 | 21.97 | 21.37 | 21.97 | 645,002 | +0.42(+1.94%) |
Apr 11, 2016 | 21.69 | 21.73 | 21.30 | 21.55 | 595,013 | +0.12(+0.56%) |
Apr 08, 2016 | 21.74 | 21.82 | 21.31 | 21.43 | 541,232 | +0.02(+0.08%) |
Apr 07, 2016 | 21.79 | 21.91 | 21.28 | 21.42 | 922,463 | -0.50(-2.27%) |
Apr 06, 2016 | 21.99 | 22.18 | 21.77 | 21.91 | 580,802 | -0.07(-0.33%) |
Apr 05, 2016 | 22.31 | 22.47 | 21.93 | 21.99 | 516,612 | -0.59(-2.63%) |
Apr 04, 2016 | 22.81 | 22.97 | 22.45 | 22.58 | 333,028 | -0.22(-0.99%) |
Apr 01, 2016 | 22.78 | 22.83 | 22.38 | 22.81 | 629,196 | -0.18(-0.77%) |
Mar 31, 2016 | 22.88 | 23.16 | 22.77 | 22.98 | 509,344 | +0.04(+0.18%) |
Mar 30, 2016 | 22.72 | 23.15 | 22.72 | 22.94 | 397,249 | +0.33(+1.46%) |
Mar 29, 2016 | 22.45 | 22.62 | 21.92 | 22.61 | 400,083 | +0.04(+0.18%) |
Mar 28, 2016 | 22.36 | 22.79 | 22.33 | 22.57 | 370,996 | +0.13(+0.57%) |
Mar 24, 2016 | 22.42 | 22.44 | 22.44 | 22.44 | 322,290 | -0.25(-1.10%) |
Mar 23, 2016 | 23.01 | 23.21 | 22.69 | 22.69 | 430,389 | -0.44(-1.91%) |
Mar 22, 2016 | 22.76 | 23.23 | 22.44 | 23.14 | 531,493 | +0.20(+0.88%) |
Mar 21, 2016 | 22.93 | 23.26 | 22.51 | 22.93 | 503,626 | -0.02(-0.07%) |
Mar 18, 2016 | 22.79 | 23.29 | 22.41 | 22.95 | 1,487,634 | +0.35(+1.56%) |
Mar 17, 2016 | 22.07 | 22.77 | 21.83 | 22.60 | 762,261 | +0.60(+2.74%) |
Mar 16, 2016 | 21.99 | 22.39 | 21.67 | 21.99 | 663,922 | -0.05(-0.22%) |
Mar 15, 2016 | 22.46 | 22.48 | 22.01 | 22.04 | 439,293 | -0.55(-2.45%) |
Mar 14, 2016 | 22.81 | 22.81 | 22.42 | 22.60 | 522,565 | -0.18(-0.78%) |
Mar 11, 2016 | 22.27 | 22.82 | 22.27 | 22.77 | 681,660 | +0.73(+3.32%) |
Mar 10, 2016 | 21.92 | 22.09 | 21.52 | 22.04 | 452,133 | +0.27(+1.25%) |
Mar 09, 2016 | 21.91 | 22.43 | 21.69 | 21.77 | 478,971 | +0.08(+0.37%) |
Mar 08, 2016 | 22.20 | 22.38 | 21.64 | 21.69 | 789,527 | -0.81(-3.59%) |
Mar 07, 2016 | 21.97 | 22.52 | 21.67 | 22.50 | 680,093 | +0.42(+1.88%) |
Mar 04, 2016 | 22.23 | 22.38 | 21.91 | 22.08 | 667,870 | -0.08(-0.36%) |
Mar 03, 2016 | 21.63 | 22.18 | 21.50 | 22.16 | 689,991 | +0.43(+1.99%) |
Mar 02, 2016 | 21.62 | 21.87 | 21.00 | 21.73 | 672,913 | +0.04(+0.18%) |