Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.03 | 25.05 | 24.73 | 24.84 | 858,973 | -0.02(-0.09%) |
May 27, 2016 | 24.56 | 24.86 | 24.86 | 24.86 | 1,217,976 | +0.29(+1.16%) |
May 26, 2016 | 24.77 | 24.79 | 24.49 | 24.58 | 864,553 | -0.20(-0.81%) |
May 25, 2016 | 24.62 | 25.01 | 24.62 | 24.78 | 1,202,189 | +0.32(+1.29%) |
May 24, 2016 | 24.11 | 24.58 | 24.09 | 24.46 | 962,818 | +0.46(+1.90%) |
May 23, 2016 | 24.18 | 24.22 | 23.82 | 24.01 | 1,218,038 | -0.15(-0.61%) |
May 20, 2016 | 23.96 | 24.28 | 23.96 | 24.15 | 1,157,777 | +0.24(+1.00%) |
May 19, 2016 | 24.12 | 24.44 | 23.64 | 23.91 | 1,369,575 | -0.39(-1.59%) |
May 18, 2016 | 23.30 | 24.39 | 23.25 | 24.30 | 1,783,462 | +0.99(+4.24%) |
May 17, 2016 | 23.23 | 23.56 | 23.01 | 23.31 | 1,649,656 | -0.02(-0.10%) |
May 16, 2016 | 23.03 | 23.46 | 22.96 | 23.34 | 958,279 | +0.35(+1.51%) |
May 13, 2016 | 23.44 | 23.78 | 22.93 | 22.99 | 1,553,780 | -0.49(-2.10%) |
May 12, 2016 | 23.69 | 23.91 | 23.27 | 23.48 | 1,014,144 | -0.05(-0.23%) |
May 11, 2016 | 23.47 | 23.89 | 23.36 | 23.54 | 1,132,407 | -0.05(-0.23%) |
May 10, 2016 | 23.25 | 23.64 | 23.20 | 23.59 | 1,131,796 | +0.51(+2.21%) |
May 09, 2016 | 23.07 | 23.28 | 22.93 | 23.08 | 711,784 | -0.05(-0.20%) |
May 06, 2016 | 22.85 | 23.13 | 22.78 | 23.13 | 945,809 | +0.13(+0.57%) |
May 05, 2016 | 23.22 | 23.35 | 22.94 | 23.00 | 1,340,203 | -0.12(-0.53%) |
May 04, 2016 | 23.41 | 23.74 | 22.89 | 23.12 | 2,064,103 | -0.51(-2.16%) |
May 03, 2016 | 23.80 | 23.80 | 23.44 | 23.63 | 631,007 | -0.55(-2.27%) |
May 02, 2016 | 24.12 | 24.24 | 23.91 | 24.18 | 901,649 | +0.12(+0.48%) |
Apr 29, 2016 | 24.00 | 24.18 | 23.78 | 24.06 | 1,050,125 | -0.03(-0.13%) |
Apr 28, 2016 | 24.18 | 24.43 | 23.98 | 24.09 | 725,460 | -0.30(-1.23%) |
Apr 27, 2016 | 24.42 | 24.52 | 24.13 | 24.39 | 1,198,942 | -0.04(-0.16%) |
Apr 26, 2016 | 24.19 | 24.49 | 23.99 | 24.43 | 1,279,156 | +0.33(+1.38%) |
Apr 25, 2016 | 24.07 | 24.10 | 23.81 | 24.10 | 1,121,205 | -0.02(-0.10%) |
Apr 22, 2016 | 24.09 | 24.35 | 23.98 | 24.12 | 1,593,963 | +0.05(+0.22%) |
Apr 21, 2016 | 24.31 | 24.52 | 24.00 | 24.07 | 1,121,340 | -0.17(-0.70%) |
Apr 20, 2016 | 23.92 | 24.28 | 23.88 | 24.24 | 1,819,009 | +0.21(+0.87%) |
Apr 19, 2016 | 23.79 | 24.07 | 23.15 | 24.03 | 2,608,377 | +0.13(+0.55%) |
Apr 18, 2016 | 23.26 | 23.93 | 23.15 | 23.90 | 2,270,732 | +0.51(+2.18%) |
Apr 15, 2016 | 23.34 | 23.43 | 23.15 | 23.39 | 1,292,378 | +0.03(+0.13%) |
Apr 14, 2016 | 23.13 | 23.64 | 22.99 | 23.36 | 800,561 | +0.18(+0.77%) |
Apr 13, 2016 | 22.54 | 23.24 | 22.48 | 23.18 | 1,293,600 | +0.89(+3.98%) |
Apr 12, 2016 | 22.04 | 22.31 | 21.79 | 22.29 | 1,427,473 | +0.35(+1.58%) |
Apr 11, 2016 | 21.90 | 22.29 | 21.90 | 21.95 | 1,033,766 | +0.23(+1.07%) |
Apr 08, 2016 | 21.68 | 22.07 | 21.65 | 21.71 | 1,016,929 | +0.29(+1.37%) |
Apr 07, 2016 | 21.84 | 21.95 | 21.32 | 21.42 | 1,332,738 | -0.65(-2.94%) |
Apr 06, 2016 | 21.98 | 22.14 | 21.76 | 22.07 | 1,771,945 | +0.12(+0.53%) |
Apr 05, 2016 | 22.17 | 22.34 | 21.93 | 21.95 | 1,216,025 | -0.47(-2.10%) |
Apr 04, 2016 | 22.39 | 22.60 | 22.12 | 22.42 | 1,149,928 | +0.08(+0.38%) |
Apr 01, 2016 | 22.15 | 22.40 | 21.93 | 22.34 | 1,769,904 | +0.02(+0.07%) |
Mar 31, 2016 | 22.49 | 22.62 | 22.02 | 22.32 | 1,756,152 | -0.23(-1.03%) |
Mar 30, 2016 | 22.46 | 22.92 | 22.38 | 22.56 | 1,228,576 | +0.15(+0.69%) |
Mar 29, 2016 | 22.35 | 22.45 | 22.02 | 22.40 | 1,585,713 | -0.05(-0.21%) |
Mar 28, 2016 | 22.51 | 22.65 | 22.27 | 22.45 | 856,055 | +0.03(+0.14%) |
Mar 24, 2016 | 22.38 | 22.42 | 22.42 | 22.42 | 975,546 | -0.14(-0.62%) |
Mar 23, 2016 | 22.73 | 22.79 | 22.56 | 22.56 | 1,044,234 | -0.16(-0.71%) |
Mar 22, 2016 | 22.43 | 22.85 | 22.16 | 22.72 | 1,275,024 | +0.13(+0.58%) |
Mar 21, 2016 | 22.55 | 22.76 | 22.35 | 22.59 | 1,211,662 | -0.02(-0.07%) |
Mar 18, 2016 | 22.31 | 22.87 | 22.31 | 22.60 | 3,151,029 | +0.36(+1.60%) |
Mar 17, 2016 | 22.07 | 22.32 | 21.75 | 22.25 | 1,700,476 | +0.15(+0.66%) |
Mar 16, 2016 | 22.19 | 22.59 | 21.88 | 22.10 | 1,542,612 | -0.20(-0.90%) |
Mar 15, 2016 | 22.38 | 22.47 | 22.09 | 22.30 | 1,611,495 | -0.21(-0.93%) |
Mar 14, 2016 | 22.51 | 22.60 | 22.30 | 22.51 | 1,095,491 | -0.08(-0.34%) |
Mar 11, 2016 | 22.25 | 22.61 | 22.13 | 22.59 | 1,139,200 | +0.63(+2.87%) |
Mar 10, 2016 | 21.98 | 22.49 | 21.62 | 21.96 | 1,308,839 | +0.28(+1.31%) |
Mar 09, 2016 | 21.90 | 22.05 | 21.57 | 21.67 | 996,514 | -0.08(-0.35%) |
Mar 08, 2016 | 22.07 | 22.22 | 21.75 | 21.75 | 1,560,904 | -0.54(-2.42%) |
Mar 07, 2016 | 22.16 | 22.47 | 22.16 | 22.29 | 1,474,306 | -0.05(-0.21%) |
Mar 04, 2016 | 22.13 | 22.58 | 22.13 | 22.33 | 1,249,535 | +0.18(+0.80%) |
Mar 03, 2016 | 21.72 | 22.29 | 21.59 | 22.16 | 2,718,164 | +0.44(+2.02%) |
Mar 02, 2016 | 21.39 | 21.72 | 21.31 | 21.72 | 1,230,651 | +0.35(+1.66%) |