Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.22 | 25.29 | 25.05 | 25.21 | 220,001 | +0.06(+0.24%) |
May 27, 2016 | 24.74 | 25.15 | 25.15 | 25.15 | 175,044 | +0.20(+0.80%) |
May 26, 2016 | 24.62 | 25.00 | 24.61 | 24.95 | 133,970 | +0.46(+1.87%) |
May 25, 2016 | 24.85 | 24.85 | 24.43 | 24.49 | 133,108 | -0.33(-1.32%) |
May 24, 2016 | 24.36 | 24.83 | 24.36 | 24.82 | 254,998 | +0.61(+2.50%) |
May 23, 2016 | 24.40 | 24.45 | 24.10 | 24.22 | 203,223 | -0.19(-0.78%) |
May 20, 2016 | 24.19 | 24.41 | 24.00 | 24.41 | 385,263 | +0.33(+1.36%) |
May 19, 2016 | 23.72 | 24.13 | 23.52 | 24.08 | 184,123 | +0.34(+1.42%) |
May 18, 2016 | 23.78 | 24.20 | 23.40 | 23.74 | 210,686 | -0.16(-0.69%) |
May 17, 2016 | 24.85 | 24.85 | 23.81 | 23.91 | 282,688 | -0.96(-3.86%) |
May 16, 2016 | 24.92 | 25.04 | 24.69 | 24.87 | 272,004 | +0.06(+0.24%) |
May 13, 2016 | 24.73 | 24.83 | 24.46 | 24.81 | 195,625 | +0.10(+0.39%) |
May 12, 2016 | 24.90 | 25.00 | 24.63 | 24.71 | 297,017 | -0.15(-0.59%) |
May 11, 2016 | 24.88 | 24.98 | 24.66 | 24.86 | 145,414 | +0.01(+0.04%) |
May 10, 2016 | 24.98 | 25.00 | 24.78 | 24.85 | 187,257 | -0.01(-0.03%) |
May 09, 2016 | 24.88 | 25.06 | 24.62 | 24.86 | 265,994 | -0.02(-0.07%) |
May 06, 2016 | 24.36 | 24.88 | 24.22 | 24.88 | 410,616 | +0.46(+1.88%) |
May 05, 2016 | 24.93 | 25.10 | 24.42 | 24.42 | 412,019 | -0.51(-2.04%) |
May 04, 2016 | 24.52 | 25.00 | 24.29 | 24.92 | 389,202 | +0.41(+1.68%) |
May 03, 2016 | 24.42 | 24.71 | 24.34 | 24.51 | 275,277 | +0.07(+0.28%) |
May 02, 2016 | 24.08 | 24.69 | 23.99 | 24.44 | 529,847 | +0.43(+1.79%) |
Apr 29, 2016 | 23.82 | 24.27 | 23.58 | 24.01 | 328,520 | +0.11(+0.47%) |
Apr 28, 2016 | 23.73 | 24.47 | 23.71 | 23.90 | 342,978 | -0.22(-0.93%) |
Apr 27, 2016 | 24.01 | 24.27 | 23.99 | 24.13 | 416,843 | +0.11(+0.47%) |
Apr 26, 2016 | 23.76 | 24.11 | 23.59 | 24.01 | 480,305 | +0.26(+1.09%) |
Apr 25, 2016 | 23.59 | 23.82 | 23.51 | 23.76 | 279,145 | +0.15(+0.62%) |
Apr 22, 2016 | 23.45 | 23.76 | 23.45 | 23.61 | 1,098,254 | +0.13(+0.55%) |
Apr 21, 2016 | 23.74 | 23.78 | 23.42 | 23.48 | 291,235 | -0.28(-1.16%) |
Apr 20, 2016 | 23.99 | 24.05 | 23.70 | 23.76 | 209,569 | -0.27(-1.11%) |
Apr 19, 2016 | 23.67 | 24.10 | 23.35 | 24.02 | 355,169 | -0.13(-0.53%) |
Apr 18, 2016 | 24.07 | 24.19 | 23.88 | 24.15 | 320,104 | +0.08(+0.32%) |
Apr 15, 2016 | 23.70 | 24.08 | 23.62 | 24.07 | 211,614 | +0.33(+1.38%) |
Apr 14, 2016 | 23.67 | 23.82 | 23.51 | 23.75 | 230,322 | +0.05(+0.22%) |
Apr 13, 2016 | 23.69 | 23.70 | 23.40 | 23.70 | 325,317 | +0.16(+0.69%) |
Apr 12, 2016 | 23.44 | 23.74 | 23.41 | 23.53 | 167,479 | +0.08(+0.33%) |
Apr 11, 2016 | 23.46 | 23.59 | 23.31 | 23.45 | 181,735 | +0.08(+0.33%) |
Apr 08, 2016 | 23.05 | 23.48 | 23.05 | 23.38 | 317,517 | +0.40(+1.76%) |
Apr 07, 2016 | 22.80 | 23.00 | 22.80 | 22.97 | 242,866 | +0.08(+0.34%) |
Apr 06, 2016 | 22.89 | 23.03 | 22.73 | 22.90 | 254,247 | +0.03(+0.15%) |
Apr 05, 2016 | 23.16 | 23.16 | 22.85 | 22.86 | 297,339 | -0.36(-1.56%) |
Apr 04, 2016 | 22.68 | 23.28 | 22.54 | 23.22 | 358,779 | +0.15(+0.67%) |
Apr 01, 2016 | 22.95 | 23.17 | 22.57 | 23.07 | 346,796 | +0.09(+0.41%) |
Mar 31, 2016 | 23.24 | 23.38 | 22.96 | 22.97 | 379,757 | -0.29(-1.26%) |
Mar 30, 2016 | 23.28 | 23.50 | 23.09 | 23.27 | 382,328 | -0.02(-0.07%) |
Mar 29, 2016 | 22.28 | 23.36 | 22.28 | 23.28 | 432,645 | +1.00(+4.48%) |
Mar 28, 2016 | 22.53 | 22.59 | 22.08 | 22.29 | 791,598 | -0.26(-1.14%) |
Mar 24, 2016 | 22.04 | 22.54 | 22.54 | 22.54 | 414,875 | +0.51(+2.30%) |
Mar 23, 2016 | 22.22 | 22.22 | 21.99 | 22.04 | 352,576 | -0.16(-0.74%) |
Mar 22, 2016 | 22.02 | 22.26 | 21.95 | 22.20 | 332,112 | +0.14(+0.62%) |
Mar 21, 2016 | 22.10 | 22.26 | 21.86 | 22.06 | 371,145 | -0.15(-0.66%) |
Mar 18, 2016 | 22.60 | 22.61 | 22.18 | 22.21 | 824,220 | -0.30(-1.34%) |
Mar 17, 2016 | 22.04 | 22.54 | 22.01 | 22.51 | 454,382 | +0.42(+1.91%) |
Mar 16, 2016 | 22.27 | 22.27 | 21.70 | 22.09 | 630,671 | -0.21(-0.93%) |
Mar 15, 2016 | 22.25 | 22.46 | 22.24 | 22.29 | 492,299 | +0.03(+0.15%) |
Mar 14, 2016 | 22.26 | 22.41 | 22.23 | 22.26 | 507,316 | -0.08(-0.35%) |
Mar 11, 2016 | 22.68 | 22.78 | 22.23 | 22.34 | 641,464 | -0.23(-1.03%) |
Mar 10, 2016 | 22.73 | 22.85 | 22.39 | 22.57 | 367,637 | -0.15(-0.64%) |
Mar 09, 2016 | 22.62 | 22.73 | 22.43 | 22.72 | 730,969 | +0.15(+0.65%) |
Mar 08, 2016 | 22.81 | 22.83 | 22.38 | 22.57 | 693,398 | +0.17(+0.77%) |
Mar 07, 2016 | 22.14 | 22.54 | 21.93 | 22.40 | 6,946,547 | -0.17(-0.76%) |
Mar 04, 2016 | 22.56 | 22.77 | 22.37 | 22.57 | 940,683 | +0.09(+0.38%) |
Mar 03, 2016 | 22.24 | 22.60 | 22.07 | 22.48 | 735,192 | +0.19(+0.85%) |
Mar 02, 2016 | 21.60 | 22.31 | 21.30 | 22.29 | 850,502 | +0.65(+3.02%) |