Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.55 | 24.61 | 24.30 | 24.45 | 105,424 | +0.00(+0.01%) |
May 27, 2016 | 24.10 | 24.44 | 24.44 | 24.44 | 42,614 | +0.40(+1.65%) |
May 26, 2016 | 24.09 | 24.22 | 23.98 | 24.05 | 79,698 | -0.00(-0.01%) |
May 25, 2016 | 23.93 | 24.10 | 23.89 | 24.05 | 97,872 | +0.28(+1.20%) |
May 24, 2016 | 23.22 | 23.80 | 23.22 | 23.77 | 276,007 | +0.82(+3.57%) |
May 23, 2016 | 23.04 | 23.10 | 22.90 | 22.95 | 98,530 | -0.11(-0.50%) |
May 20, 2016 | 22.60 | 23.11 | 22.60 | 23.06 | 133,574 | +0.63(+2.82%) |
May 19, 2016 | 22.33 | 22.50 | 22.08 | 22.43 | 91,624 | -0.16(-0.72%) |
May 18, 2016 | 22.61 | 23.04 | 22.37 | 22.59 | 1,325,660 | -0.10(-0.44%) |
May 17, 2016 | 23.06 | 23.28 | 22.54 | 22.69 | 42,216 | -0.50(-2.17%) |
May 16, 2016 | 22.86 | 23.31 | 22.84 | 23.20 | 46,258 | +0.42(+1.86%) |
May 13, 2016 | 23.06 | 23.16 | 22.65 | 22.77 | 82,838 | -0.42(-1.80%) |
May 12, 2016 | 23.44 | 23.47 | 22.95 | 23.19 | 52,613 | -0.04(-0.18%) |
May 11, 2016 | 23.56 | 23.63 | 23.21 | 23.23 | 46,528 | -0.46(-1.95%) |
May 10, 2016 | 23.33 | 23.69 | 23.27 | 23.69 | 38,074 | +0.56(+2.41%) |
May 09, 2016 | 23.10 | 23.30 | 23.07 | 23.13 | 33,411 | +0.05(+0.23%) |
May 06, 2016 | 22.77 | 23.14 | 22.67 | 23.08 | 49,802 | +0.15(+0.67%) |
May 05, 2016 | 23.05 | 23.26 | 22.88 | 22.93 | 60,011 | -0.04(-0.18%) |
May 04, 2016 | 22.95 | 23.32 | 22.85 | 22.97 | 130,303 | -0.21(-0.91%) |
May 03, 2016 | 23.35 | 23.36 | 22.93 | 23.18 | 129,191 | -0.64(-2.71%) |
May 02, 2016 | 23.56 | 23.82 | 23.37 | 23.82 | 196,500 | +0.40(+1.72%) |
Apr 29, 2016 | 23.45 | 23.61 | 23.09 | 23.42 | 197,894 | -0.26(-1.12%) |
Apr 28, 2016 | 23.99 | 24.25 | 23.61 | 23.69 | 111,985 | -0.61(-2.50%) |
Apr 27, 2016 | 24.11 | 24.33 | 23.97 | 24.29 | 50,977 | +0.22(+0.93%) |
Apr 26, 2016 | 23.82 | 24.10 | 23.72 | 24.07 | 30,472 | +0.40(+1.70%) |
Apr 25, 2016 | 23.80 | 23.85 | 23.50 | 23.67 | 114,078 | -0.27(-1.12%) |
Apr 22, 2016 | 23.60 | 23.97 | 23.60 | 23.94 | 30,926 | +0.38(+1.60%) |
Apr 21, 2016 | 23.91 | 24.00 | 23.49 | 23.56 | 93,839 | -0.40(-1.67%) |
Apr 20, 2016 | 23.94 | 24.17 | 23.75 | 23.96 | 30,096 | +0.05(+0.21%) |
Apr 19, 2016 | 23.90 | 24.12 | 23.74 | 23.91 | 355,621 | +0.19(+0.78%) |
Apr 18, 2016 | 23.29 | 23.75 | 23.26 | 23.72 | 280,375 | +0.16(+0.66%) |
Apr 15, 2016 | 23.32 | 23.57 | 23.31 | 23.57 | 23,275 | +0.22(+0.96%) |
Apr 14, 2016 | 23.52 | 23.52 | 23.34 | 23.34 | 54,662 | -0.17(-0.72%) |
Apr 13, 2016 | 22.99 | 23.54 | 22.99 | 23.51 | 115,084 | +0.77(+3.37%) |
Apr 12, 2016 | 22.34 | 22.82 | 22.25 | 22.75 | 35,661 | +0.46(+2.08%) |
Apr 11, 2016 | 22.50 | 22.83 | 22.28 | 22.28 | 55,054 | -0.05(-0.23%) |
Apr 08, 2016 | 22.37 | 22.62 | 22.24 | 22.33 | 151,284 | +0.29(+1.30%) |
Apr 07, 2016 | 22.34 | 22.42 | 21.89 | 22.05 | 33,286 | -0.63(-2.76%) |
Apr 06, 2016 | 22.21 | 22.68 | 22.21 | 22.67 | 74,848 | +0.46(+2.08%) |
Apr 05, 2016 | 22.38 | 22.47 | 22.19 | 22.21 | 34,583 | -0.50(-2.22%) |
Apr 04, 2016 | 23.12 | 23.12 | 22.67 | 22.71 | 130,670 | -0.44(-1.90%) |
Apr 01, 2016 | 22.60 | 23.15 | 22.50 | 23.15 | 181,287 | +0.23(+1.02%) |
Mar 31, 2016 | 22.91 | 23.09 | 22.87 | 22.92 | 178,623 | +0.03(+0.11%) |
Mar 30, 2016 | 23.16 | 23.16 | 22.79 | 22.90 | 152,754 | -0.01(-0.04%) |
Mar 29, 2016 | 21.95 | 22.90 | 21.92 | 22.90 | 130,883 | +0.82(+3.71%) |
Mar 28, 2016 | 22.03 | 22.15 | 21.80 | 22.08 | 67,020 | +0.16(+0.73%) |
Mar 24, 2016 | 21.61 | 21.92 | 21.92 | 21.92 | 157,297 | +0.04(+0.19%) |
Mar 23, 2016 | 22.34 | 22.34 | 21.88 | 21.88 | 150,589 | -0.57(-2.52%) |
Mar 22, 2016 | 22.20 | 22.58 | 22.13 | 22.45 | 85,467 | +0.00(+0.00%) |
Mar 21, 2016 | 22.41 | 22.51 | 22.31 | 22.45 | 41,812 | +0.03(+0.14%) |
Mar 18, 2016 | 22.21 | 22.54 | 22.20 | 22.42 | 147,264 | +0.23(+1.03%) |
Mar 17, 2016 | 21.70 | 22.28 | 21.57 | 22.19 | 79,738 | +0.44(+2.02%) |
Mar 16, 2016 | 21.20 | 21.80 | 21.20 | 21.75 | 1,175,155 | +0.47(+2.20%) |
Mar 15, 2016 | 21.32 | 21.37 | 21.15 | 21.28 | 83,349 | -0.29(-1.36%) |
Mar 14, 2016 | 21.63 | 21.67 | 21.44 | 21.57 | 130,285 | -0.16(-0.72%) |
Mar 11, 2016 | 21.29 | 21.75 | 21.28 | 21.73 | 187,872 | +0.78(+3.74%) |
Mar 10, 2016 | 21.20 | 21.30 | 20.52 | 20.95 | 318,694 | -0.09(-0.44%) |
Mar 09, 2016 | 21.05 | 21.09 | 20.84 | 21.04 | 44,626 | +0.15(+0.72%) |
Mar 08, 2016 | 21.49 | 21.49 | 20.87 | 20.89 | 96,532 | -0.84(-3.84%) |
Mar 07, 2016 | 21.28 | 21.73 | 21.28 | 21.72 | 550,008 | +0.22(+1.02%) |
Mar 04, 2016 | 21.26 | 21.62 | 21.15 | 21.50 | 83,130 | +0.28(+1.32%) |
Mar 03, 2016 | 20.68 | 21.22 | 20.68 | 21.22 | 1,068,684 | +0.45(+2.18%) |
Mar 02, 2016 | 20.34 | 20.77 | 20.24 | 20.77 | 145,206 | +0.43(+2.09%) |