Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.00 | 24.07 | 23.87 | 23.98 | 346,843 | +0.04(+0.17%) |
May 27, 2016 | 23.77 | 23.94 | 23.94 | 23.94 | 174,693 | +0.16(+0.65%) |
May 26, 2016 | 23.85 | 23.88 | 23.75 | 23.78 | 523,166 | -0.01(-0.05%) |
May 25, 2016 | 23.73 | 23.84 | 23.71 | 23.80 | 371,260 | +0.17(+0.74%) |
May 24, 2016 | 23.45 | 23.65 | 23.45 | 23.62 | 185,395 | +0.29(+1.26%) |
May 23, 2016 | 23.33 | 23.41 | 23.30 | 23.33 | 322,015 | -0.03(-0.15%) |
May 20, 2016 | 23.27 | 23.37 | 23.18 | 23.36 | 308,509 | +0.20(+0.87%) |
May 19, 2016 | 23.02 | 23.18 | 22.95 | 23.16 | 186,258 | -0.01(-0.06%) |
May 18, 2016 | 23.29 | 23.42 | 23.02 | 23.17 | 185,320 | -0.20(-0.84%) |
May 17, 2016 | 23.53 | 23.59 | 23.27 | 23.37 | 232,514 | -0.21(-0.89%) |
May 16, 2016 | 23.43 | 23.63 | 23.43 | 23.58 | 565,683 | +0.19(+0.80%) |
May 13, 2016 | 23.51 | 23.57 | 23.30 | 23.39 | 253,624 | -0.18(-0.75%) |
May 12, 2016 | 23.62 | 23.69 | 23.43 | 23.57 | 170,875 | +0.01(+0.03%) |
May 11, 2016 | 23.75 | 23.75 | 23.54 | 23.56 | 251,781 | -0.24(-1.03%) |
May 10, 2016 | 23.64 | 23.80 | 23.59 | 23.80 | 224,543 | +0.25(+1.05%) |
May 09, 2016 | 23.55 | 23.62 | 23.43 | 23.56 | 199,868 | +0.02(+0.07%) |
May 06, 2016 | 23.34 | 23.54 | 23.28 | 23.54 | 232,804 | +0.14(+0.58%) |
May 05, 2016 | 23.50 | 23.56 | 23.34 | 23.40 | 387,638 | -0.05(-0.21%) |
May 04, 2016 | 23.37 | 23.51 | 23.36 | 23.45 | 312,522 | +0.00(+0.01%) |
May 03, 2016 | 23.56 | 23.56 | 23.31 | 23.45 | 235,872 | -0.26(-1.09%) |
May 02, 2016 | 23.59 | 23.71 | 23.53 | 23.71 | 396,735 | +0.17(+0.70%) |
Apr 29, 2016 | 23.55 | 23.61 | 23.35 | 23.54 | 401,406 | -0.07(-0.31%) |
Apr 28, 2016 | 23.72 | 23.86 | 23.58 | 23.62 | 385,645 | -0.24(-1.03%) |
Apr 27, 2016 | 23.73 | 23.89 | 23.65 | 23.86 | 356,935 | +0.12(+0.53%) |
Apr 26, 2016 | 23.62 | 23.76 | 23.59 | 23.74 | 420,059 | +0.18(+0.79%) |
Apr 25, 2016 | 23.56 | 23.56 | 23.46 | 23.55 | 466,653 | -0.07(-0.28%) |
Apr 22, 2016 | 23.47 | 23.64 | 23.47 | 23.62 | 354,048 | +0.20(+0.87%) |
Apr 21, 2016 | 23.65 | 23.68 | 23.39 | 23.41 | 359,693 | -0.27(-1.15%) |
Apr 20, 2016 | 23.77 | 23.79 | 23.61 | 23.68 | 287,915 | -0.07(-0.27%) |
Apr 19, 2016 | 23.66 | 23.80 | 23.64 | 23.75 | 361,146 | +0.16(+0.68%) |
Apr 18, 2016 | 23.38 | 23.62 | 23.36 | 23.59 | 242,761 | +0.10(+0.43%) |
Apr 15, 2016 | 23.38 | 23.50 | 23.36 | 23.49 | 154,567 | +0.10(+0.44%) |
Apr 14, 2016 | 23.46 | 23.46 | 23.38 | 23.39 | 194,481 | -0.09(-0.39%) |
Apr 13, 2016 | 23.35 | 23.48 | 23.31 | 23.48 | 166,823 | +0.22(+0.93%) |
Apr 12, 2016 | 23.06 | 23.30 | 23.04 | 23.26 | 191,775 | +0.25(+1.08%) |
Apr 11, 2016 | 23.13 | 23.22 | 23.01 | 23.01 | 193,279 | -0.01(-0.02%) |
Apr 08, 2016 | 23.03 | 23.15 | 22.95 | 23.02 | 574,595 | +0.17(+0.74%) |
Apr 07, 2016 | 23.00 | 23.08 | 22.78 | 22.85 | 223,311 | -0.24(-1.02%) |
Apr 06, 2016 | 22.93 | 23.10 | 22.86 | 23.09 | 633,302 | +0.14(+0.63%) |
Apr 05, 2016 | 23.06 | 23.11 | 22.92 | 22.94 | 237,817 | -0.25(-1.10%) |
Apr 04, 2016 | 23.38 | 23.38 | 23.15 | 23.20 | 311,358 | -0.19(-0.80%) |
Apr 01, 2016 | 23.21 | 23.39 | 23.14 | 23.38 | 198,670 | +0.03(+0.13%) |
Mar 31, 2016 | 23.29 | 23.39 | 23.25 | 23.35 | 284,633 | +0.05(+0.23%) |
Mar 30, 2016 | 23.38 | 23.39 | 23.26 | 23.30 | 217,010 | +0.01(+0.05%) |
Mar 29, 2016 | 22.90 | 23.29 | 22.83 | 23.29 | 469,885 | +0.36(+1.57%) |
Mar 28, 2016 | 22.93 | 22.98 | 22.81 | 22.93 | 176,900 | +0.08(+0.34%) |
Mar 24, 2016 | 22.71 | 22.85 | 22.85 | 22.85 | 467,537 | +0.01(+0.06%) |
Mar 23, 2016 | 22.97 | 22.97 | 22.82 | 22.84 | 514,364 | -0.19(-0.84%) |
Mar 22, 2016 | 22.95 | 23.10 | 22.86 | 23.03 | 179,021 | +0.00(+0.00%) |
Mar 21, 2016 | 23.05 | 23.09 | 22.96 | 23.03 | 270,743 | -0.07(-0.28%) |
Mar 18, 2016 | 23.06 | 23.20 | 23.01 | 23.09 | 260,330 | +0.06(+0.27%) |
Mar 17, 2016 | 22.75 | 23.09 | 22.74 | 23.03 | 183,748 | +0.28(+1.23%) |
Mar 16, 2016 | 22.44 | 22.78 | 22.44 | 22.75 | 162,449 | +0.26(+1.17%) |
Mar 15, 2016 | 22.48 | 22.51 | 22.38 | 22.49 | 276,885 | -0.12(-0.54%) |
Mar 14, 2016 | 22.61 | 22.66 | 22.54 | 22.61 | 210,696 | -0.08(-0.35%) |
Mar 11, 2016 | 22.51 | 22.70 | 22.50 | 22.69 | 303,497 | +0.37(+1.68%) |
Mar 10, 2016 | 22.35 | 22.43 | 22.09 | 22.32 | 143,181 | +0.01(+0.05%) |
Mar 09, 2016 | 22.28 | 22.39 | 22.23 | 22.31 | 125,784 | +0.12(+0.53%) |
Mar 08, 2016 | 22.42 | 22.43 | 22.19 | 22.19 | 173,979 | -0.31(-1.40%) |
Mar 07, 2016 | 22.23 | 22.52 | 22.21 | 22.50 | 163,675 | +0.17(+0.78%) |
Mar 04, 2016 | 22.25 | 22.34 | 22.14 | 22.33 | 274,035 | +0.09(+0.40%) |
Mar 03, 2016 | 21.99 | 22.25 | 21.95 | 22.24 | 467,393 | +0.25(+1.15%) |
Mar 02, 2016 | 21.73 | 22.00 | 21.70 | 21.99 | 757,891 | +0.21(+0.95%) |