Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.27 | 24.41 | 24.05 | 24.14 | 1,081,055 | -0.09(-0.37%) |
May 27, 2016 | 24.07 | 24.23 | 24.23 | 24.23 | 783,373 | +0.14(+0.56%) |
May 26, 2016 | 24.21 | 24.30 | 24.00 | 24.10 | 803,203 | -0.05(-0.20%) |
May 25, 2016 | 24.36 | 24.36 | 24.05 | 24.14 | 915,615 | -0.09(-0.37%) |
May 24, 2016 | 24.05 | 24.31 | 24.04 | 24.23 | 1,076,014 | +0.35(+1.47%) |
May 23, 2016 | 23.71 | 23.92 | 23.65 | 23.88 | 537,691 | +0.13(+0.56%) |
May 20, 2016 | 23.61 | 23.89 | 23.49 | 23.75 | 1,036,596 | +0.30(+1.28%) |
May 19, 2016 | 23.53 | 23.53 | 23.30 | 23.45 | 1,098,700 | -0.28(-1.19%) |
May 18, 2016 | 23.91 | 24.08 | 23.58 | 23.73 | 746,854 | -0.32(-1.35%) |
May 17, 2016 | 24.18 | 24.35 | 23.83 | 24.06 | 1,030,947 | -0.15(-0.63%) |
May 16, 2016 | 24.23 | 24.48 | 24.18 | 24.21 | 1,032,047 | +0.14(+0.56%) |
May 13, 2016 | 24.32 | 24.36 | 23.95 | 24.08 | 1,066,278 | -0.32(-1.31%) |
May 12, 2016 | 24.25 | 24.51 | 23.98 | 24.39 | 1,459,528 | +0.32(+1.34%) |
May 11, 2016 | 24.10 | 24.28 | 23.98 | 24.07 | 1,430,790 | -0.16(-0.65%) |
May 10, 2016 | 23.84 | 24.29 | 23.84 | 24.23 | 1,247,325 | +0.50(+2.09%) |
May 09, 2016 | 23.73 | 23.86 | 23.57 | 23.73 | 1,080,007 | -0.10(-0.43%) |
May 06, 2016 | 23.20 | 23.89 | 23.20 | 23.83 | 1,623,491 | +0.59(+2.55%) |
May 05, 2016 | 23.44 | 23.52 | 23.20 | 23.24 | 914,784 | -0.03(-0.14%) |
May 04, 2016 | 23.46 | 23.63 | 23.14 | 23.28 | 1,040,835 | -0.27(-1.15%) |
May 03, 2016 | 23.43 | 23.61 | 23.37 | 23.55 | 943,492 | -0.11(-0.44%) |
May 02, 2016 | 23.63 | 23.71 | 23.40 | 23.65 | 1,051,169 | +0.08(+0.32%) |
Apr 29, 2016 | 23.73 | 23.85 | 23.47 | 23.58 | 822,438 | -0.16(-0.66%) |
Apr 28, 2016 | 23.97 | 24.09 | 23.62 | 23.73 | 631,290 | -0.45(-1.87%) |
Apr 27, 2016 | 24.30 | 24.38 | 24.02 | 24.18 | 627,696 | -0.05(-0.22%) |
Apr 26, 2016 | 24.04 | 24.24 | 23.81 | 24.24 | 987,143 | +0.29(+1.21%) |
Apr 25, 2016 | 24.06 | 24.26 | 23.81 | 23.95 | 1,401,493 | -0.28(-1.15%) |
Apr 22, 2016 | 24.03 | 24.23 | 23.66 | 24.23 | 2,122,678 | +0.16(+0.65%) |
Apr 21, 2016 | 24.46 | 24.46 | 23.65 | 24.07 | 3,559,101 | -0.66(-2.66%) |
Apr 20, 2016 | 25.61 | 25.77 | 24.55 | 24.73 | 3,741,282 | -0.97(-3.76%) |
Apr 19, 2016 | 25.70 | 26.05 | 25.53 | 25.70 | 2,091,596 | +0.17(+0.67%) |
Apr 18, 2016 | 25.38 | 25.67 | 25.24 | 25.52 | 772,902 | +0.03(+0.13%) |
Apr 15, 2016 | 25.35 | 25.51 | 25.26 | 25.49 | 833,823 | +0.12(+0.46%) |
Apr 14, 2016 | 25.42 | 25.58 | 25.21 | 25.37 | 1,142,009 | -0.29(-1.15%) |
Apr 13, 2016 | 25.47 | 25.73 | 25.35 | 25.67 | 812,584 | +0.31(+1.22%) |
Apr 12, 2016 | 25.04 | 25.40 | 24.93 | 25.36 | 1,032,359 | +0.43(+1.71%) |
Apr 11, 2016 | 25.02 | 25.27 | 24.76 | 24.94 | 815,244 | +0.10(+0.41%) |
Apr 08, 2016 | 24.90 | 25.18 | 24.68 | 24.83 | 413,004 | +0.22(+0.88%) |
Apr 07, 2016 | 24.71 | 24.92 | 24.44 | 24.62 | 620,870 | -0.30(-1.21%) |
Apr 06, 2016 | 24.79 | 24.93 | 24.49 | 24.92 | 1,128,209 | +0.18(+0.73%) |
Apr 05, 2016 | 24.64 | 24.91 | 24.61 | 24.74 | 988,683 | -0.18(-0.73%) |
Apr 04, 2016 | 25.18 | 25.32 | 24.76 | 24.92 | 1,716,889 | -0.85(-3.29%) |
Apr 01, 2016 | 24.94 | 25.89 | 24.59 | 25.77 | 2,309,555 | +0.62(+2.45%) |
Mar 31, 2016 | 25.10 | 25.25 | 24.93 | 25.15 | 884,088 | -0.00(-0.01%) |
Mar 30, 2016 | 25.46 | 25.55 | 25.14 | 25.16 | 949,243 | -0.08(-0.32%) |
Mar 29, 2016 | 24.38 | 25.28 | 24.33 | 25.24 | 1,345,031 | +0.77(+3.13%) |
Mar 28, 2016 | 24.65 | 24.66 | 24.32 | 24.47 | 782,890 | -0.19(-0.78%) |
Mar 24, 2016 | 24.17 | 24.66 | 24.66 | 24.66 | 2,507,407 | +0.29(+1.20%) |
Mar 23, 2016 | 24.67 | 24.77 | 24.35 | 24.37 | 1,166,935 | -0.42(-1.70%) |
Mar 22, 2016 | 24.80 | 24.99 | 24.40 | 24.79 | 1,780,266 | -0.43(-1.72%) |
Mar 21, 2016 | 25.26 | 25.29 | 25.05 | 25.23 | 1,002,969 | -0.05(-0.19%) |
Mar 18, 2016 | 25.06 | 25.46 | 25.06 | 25.27 | 2,260,184 | +0.17(+0.67%) |
Mar 17, 2016 | 24.58 | 25.13 | 24.42 | 25.11 | 1,439,816 | +0.53(+2.16%) |
Mar 16, 2016 | 24.20 | 24.60 | 24.12 | 24.58 | 706,046 | +0.37(+1.55%) |
Mar 15, 2016 | 23.94 | 24.28 | 23.84 | 24.20 | 1,133,944 | +0.04(+0.17%) |
Mar 14, 2016 | 24.25 | 24.37 | 24.15 | 24.16 | 1,030,900 | -0.22(-0.92%) |
Mar 11, 2016 | 24.39 | 24.46 | 24.23 | 24.38 | 781,184 | +0.18(+0.73%) |
Mar 10, 2016 | 24.43 | 24.43 | 23.86 | 24.21 | 844,577 | -0.16(-0.68%) |
Mar 09, 2016 | 24.65 | 24.68 | 24.23 | 24.37 | 1,414,886 | -0.20(-0.83%) |
Mar 08, 2016 | 24.49 | 24.73 | 24.22 | 24.58 | 1,403,190 | -0.21(-0.85%) |
Mar 07, 2016 | 24.41 | 24.80 | 24.37 | 24.79 | 1,934,842 | +0.31(+1.26%) |
Mar 04, 2016 | 23.97 | 24.65 | 23.90 | 24.48 | 1,378,419 | +0.53(+2.21%) |
Mar 03, 2016 | 23.87 | 23.95 | 23.72 | 23.95 | 1,645,175 | +0.07(+0.30%) |
Mar 02, 2016 | 23.76 | 23.88 | 23.55 | 23.87 | 1,296,254 | +0.07(+0.31%) |