Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.97 | 24.04 | 23.85 | 23.95 | 347,245 | +0.04(+0.17%) |
May 27, 2016 | 23.74 | 23.91 | 23.91 | 23.91 | 174,895 | +0.16(+0.65%) |
May 26, 2016 | 23.82 | 23.85 | 23.72 | 23.76 | 523,772 | -0.01(-0.05%) |
May 25, 2016 | 23.70 | 23.81 | 23.68 | 23.77 | 371,690 | +0.17(+0.74%) |
May 24, 2016 | 23.43 | 23.63 | 23.43 | 23.59 | 185,609 | +0.29(+1.26%) |
May 23, 2016 | 23.31 | 23.38 | 23.27 | 23.30 | 322,388 | -0.03(-0.15%) |
May 20, 2016 | 23.25 | 23.35 | 23.16 | 23.33 | 308,866 | +0.20(+0.87%) |
May 19, 2016 | 22.99 | 23.15 | 22.92 | 23.13 | 186,474 | -0.01(-0.06%) |
May 18, 2016 | 23.26 | 23.40 | 23.00 | 23.15 | 185,535 | -0.20(-0.84%) |
May 17, 2016 | 23.50 | 23.56 | 23.24 | 23.34 | 232,783 | -0.21(-0.89%) |
May 16, 2016 | 23.40 | 23.61 | 23.40 | 23.55 | 566,338 | +0.19(+0.80%) |
May 13, 2016 | 23.48 | 23.54 | 23.28 | 23.36 | 253,918 | -0.18(-0.75%) |
May 12, 2016 | 23.59 | 23.66 | 23.41 | 23.54 | 171,073 | +0.01(+0.03%) |
May 11, 2016 | 23.72 | 23.72 | 23.52 | 23.53 | 252,073 | -0.24(-1.03%) |
May 10, 2016 | 23.61 | 23.78 | 23.57 | 23.78 | 224,803 | +0.25(+1.05%) |
May 09, 2016 | 23.52 | 23.59 | 23.40 | 23.53 | 200,099 | +0.02(+0.07%) |
May 06, 2016 | 23.31 | 23.51 | 23.25 | 23.51 | 233,074 | +0.14(+0.58%) |
May 05, 2016 | 23.48 | 23.53 | 23.32 | 23.38 | 388,087 | -0.05(-0.21%) |
May 04, 2016 | 23.34 | 23.48 | 23.33 | 23.43 | 312,884 | +0.00(+0.01%) |
May 03, 2016 | 23.53 | 23.53 | 23.28 | 23.42 | 236,145 | -0.26(-1.09%) |
May 02, 2016 | 23.57 | 23.68 | 23.50 | 23.68 | 397,194 | +0.17(+0.70%) |
Apr 29, 2016 | 23.53 | 23.58 | 23.32 | 23.52 | 401,871 | -0.07(-0.31%) |
Apr 28, 2016 | 23.69 | 23.83 | 23.55 | 23.59 | 386,091 | -0.24(-1.03%) |
Apr 27, 2016 | 23.71 | 23.86 | 23.63 | 23.83 | 357,348 | +0.12(+0.53%) |
Apr 26, 2016 | 23.59 | 23.74 | 23.56 | 23.71 | 420,546 | +0.18(+0.78%) |
Apr 25, 2016 | 23.53 | 23.53 | 23.43 | 23.52 | 467,194 | -0.07(-0.28%) |
Apr 22, 2016 | 23.44 | 23.62 | 23.44 | 23.59 | 354,458 | +0.20(+0.87%) |
Apr 21, 2016 | 23.62 | 23.65 | 23.36 | 23.39 | 360,110 | -0.27(-1.15%) |
Apr 20, 2016 | 23.75 | 23.77 | 23.58 | 23.66 | 288,248 | -0.07(-0.27%) |
Apr 19, 2016 | 23.63 | 23.77 | 23.61 | 23.72 | 361,565 | +0.16(+0.68%) |
Apr 18, 2016 | 23.35 | 23.59 | 23.34 | 23.56 | 243,042 | +0.10(+0.43%) |
Apr 15, 2016 | 23.35 | 23.47 | 23.33 | 23.46 | 154,746 | +0.10(+0.44%) |
Apr 14, 2016 | 23.44 | 23.44 | 23.35 | 23.36 | 194,706 | -0.09(-0.39%) |
Apr 13, 2016 | 23.32 | 23.45 | 23.28 | 23.45 | 167,017 | +0.22(+0.93%) |
Apr 12, 2016 | 23.03 | 23.27 | 23.01 | 23.23 | 191,997 | +0.25(+1.08%) |
Apr 11, 2016 | 23.10 | 23.20 | 22.98 | 22.99 | 193,503 | -0.01(-0.02%) |
Apr 08, 2016 | 23.00 | 23.13 | 22.93 | 22.99 | 575,260 | +0.17(+0.74%) |
Apr 07, 2016 | 22.97 | 23.05 | 22.76 | 22.82 | 223,570 | -0.24(-1.02%) |
Apr 06, 2016 | 22.90 | 23.07 | 22.83 | 23.06 | 634,036 | +0.14(+0.63%) |
Apr 05, 2016 | 23.03 | 23.09 | 22.90 | 22.91 | 238,092 | -0.25(-1.10%) |
Apr 04, 2016 | 23.35 | 23.35 | 23.13 | 23.17 | 311,719 | -0.19(-0.80%) |
Apr 01, 2016 | 23.18 | 23.36 | 23.12 | 23.36 | 198,900 | +0.03(+0.13%) |
Mar 31, 2016 | 23.26 | 23.36 | 23.22 | 23.33 | 284,963 | +0.05(+0.23%) |
Mar 30, 2016 | 23.35 | 23.36 | 23.23 | 23.27 | 217,261 | +0.01(+0.05%) |
Mar 29, 2016 | 22.87 | 23.26 | 22.81 | 23.26 | 470,430 | +0.36(+1.57%) |
Mar 28, 2016 | 22.90 | 22.95 | 22.78 | 22.90 | 177,105 | +0.08(+0.34%) |
Mar 24, 2016 | 22.68 | 22.82 | 22.82 | 22.82 | 468,078 | +0.01(+0.06%) |
Mar 23, 2016 | 22.94 | 22.94 | 22.80 | 22.81 | 514,960 | -0.19(-0.84%) |
Mar 22, 2016 | 22.92 | 23.07 | 22.83 | 23.00 | 179,228 | +0.00(+0.00%) |
Mar 21, 2016 | 23.02 | 23.06 | 22.93 | 23.00 | 271,057 | -0.07(-0.28%) |
Mar 18, 2016 | 23.03 | 23.17 | 22.99 | 23.07 | 260,632 | +0.06(+0.27%) |
Mar 17, 2016 | 22.73 | 23.07 | 22.72 | 23.00 | 183,961 | +0.28(+1.23%) |
Mar 16, 2016 | 22.42 | 22.75 | 22.41 | 22.73 | 162,637 | +0.26(+1.17%) |
Mar 15, 2016 | 22.45 | 22.48 | 22.36 | 22.46 | 277,206 | -0.12(-0.54%) |
Mar 14, 2016 | 22.58 | 22.64 | 22.51 | 22.59 | 210,940 | -0.08(-0.35%) |
Mar 11, 2016 | 22.49 | 22.67 | 22.47 | 22.66 | 303,848 | +0.37(+1.67%) |
Mar 10, 2016 | 22.32 | 22.41 | 22.07 | 22.29 | 143,347 | +0.01(+0.05%) |
Mar 09, 2016 | 22.25 | 22.36 | 22.20 | 22.28 | 125,930 | +0.12(+0.53%) |
Mar 08, 2016 | 22.39 | 22.40 | 22.16 | 22.16 | 174,181 | -0.31(-1.40%) |
Mar 07, 2016 | 22.20 | 22.49 | 22.18 | 22.48 | 163,864 | +0.17(+0.78%) |
Mar 04, 2016 | 22.23 | 22.31 | 22.12 | 22.30 | 274,352 | +0.09(+0.40%) |
Mar 03, 2016 | 21.96 | 22.22 | 21.93 | 22.21 | 467,935 | +0.25(+1.15%) |
Mar 02, 2016 | 21.71 | 21.97 | 21.68 | 21.96 | 758,769 | +0.21(+0.94%) |