Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.44 | 23.77 | 23.34 | 23.48 | 153,330 | -0.01(-0.03%) |
May 27, 2016 | 23.42 | 23.49 | 23.49 | 23.49 | 119,291 | +0.14(+0.61%) |
May 26, 2016 | 23.27 | 23.47 | 23.27 | 23.35 | 53,500 | +0.17(+0.72%) |
May 25, 2016 | 23.26 | 23.42 | 22.97 | 23.18 | 58,669 | -0.10(-0.44%) |
May 24, 2016 | 23.04 | 23.32 | 22.99 | 23.28 | 118,584 | +0.47(+2.07%) |
May 23, 2016 | 23.14 | 23.14 | 22.80 | 22.81 | 59,635 | -0.24(-1.05%) |
May 20, 2016 | 23.09 | 23.20 | 22.87 | 23.05 | 110,971 | +0.10(+0.45%) |
May 19, 2016 | 22.83 | 23.01 | 22.58 | 22.95 | 134,539 | +0.14(+0.63%) |
May 18, 2016 | 22.05 | 23.27 | 22.05 | 22.81 | 130,424 | -0.17(-0.76%) |
May 17, 2016 | 23.76 | 23.93 | 22.74 | 22.98 | 169,446 | -0.71(-2.98%) |
May 16, 2016 | 23.74 | 23.80 | 23.51 | 23.69 | 110,337 | +0.09(+0.37%) |
May 13, 2016 | 23.89 | 23.89 | 23.46 | 23.60 | 124,724 | -0.29(-1.20%) |
May 12, 2016 | 23.78 | 23.97 | 23.64 | 23.89 | 100,358 | +0.17(+0.70%) |
May 11, 2016 | 23.91 | 23.94 | 23.63 | 23.72 | 138,609 | -0.11(-0.46%) |
May 10, 2016 | 23.79 | 23.85 | 23.61 | 23.83 | 124,956 | -0.02(-0.10%) |
May 09, 2016 | 23.43 | 23.89 | 23.43 | 23.85 | 132,783 | +0.28(+1.17%) |
May 06, 2016 | 23.57 | 23.70 | 23.36 | 23.58 | 125,157 | -0.16(-0.69%) |
May 05, 2016 | 24.31 | 24.47 | 23.74 | 23.74 | 148,789 | -0.50(-2.04%) |
May 04, 2016 | 23.68 | 24.32 | 23.44 | 24.24 | 161,401 | +0.56(+2.36%) |
May 03, 2016 | 23.57 | 24.21 | 23.15 | 23.68 | 208,279 | +0.72(+3.15%) |
May 02, 2016 | 22.86 | 23.03 | 22.77 | 22.96 | 89,614 | +0.24(+1.04%) |
Apr 29, 2016 | 22.61 | 22.87 | 22.56 | 22.72 | 96,327 | +0.05(+0.21%) |
Apr 28, 2016 | 22.63 | 22.82 | 22.61 | 22.67 | 82,847 | -0.12(-0.52%) |
Apr 27, 2016 | 22.71 | 22.88 | 22.41 | 22.79 | 106,890 | +0.15(+0.66%) |
Apr 26, 2016 | 22.45 | 22.71 | 22.45 | 22.64 | 97,917 | +0.24(+1.09%) |
Apr 25, 2016 | 22.46 | 22.56 | 22.32 | 22.40 | 77,705 | -0.10(-0.45%) |
Apr 22, 2016 | 22.42 | 22.64 | 22.23 | 22.50 | 103,787 | +0.20(+0.88%) |
Apr 21, 2016 | 22.61 | 22.62 | 22.23 | 22.31 | 121,804 | -0.23(-1.01%) |
Apr 20, 2016 | 23.17 | 23.17 | 22.52 | 22.53 | 118,904 | -0.60(-2.61%) |
Apr 19, 2016 | 23.26 | 23.41 | 23.08 | 23.14 | 134,040 | -0.10(-0.44%) |
Apr 18, 2016 | 23.08 | 23.26 | 22.96 | 23.24 | 108,857 | +0.23(+0.99%) |
Apr 15, 2016 | 22.65 | 23.08 | 22.65 | 23.01 | 107,907 | +0.22(+0.97%) |
Apr 14, 2016 | 22.70 | 22.83 | 22.66 | 22.79 | 99,291 | +0.01(+0.03%) |
Apr 13, 2016 | 22.66 | 22.82 | 22.36 | 22.78 | 148,763 | +0.24(+1.05%) |
Apr 12, 2016 | 22.26 | 22.71 | 22.23 | 22.55 | 137,149 | +0.17(+0.77%) |
Apr 11, 2016 | 22.35 | 22.72 | 22.31 | 22.38 | 109,762 | +0.13(+0.60%) |
Apr 08, 2016 | 22.34 | 22.49 | 22.16 | 22.24 | 82,844 | +0.09(+0.39%) |
Apr 07, 2016 | 22.17 | 22.38 | 22.01 | 22.16 | 185,094 | -0.05(-0.25%) |
Apr 06, 2016 | 22.25 | 22.48 | 22.04 | 22.21 | 98,591 | -0.02(-0.11%) |
Apr 05, 2016 | 22.93 | 22.93 | 22.21 | 22.23 | 151,719 | -0.74(-3.21%) |
Apr 04, 2016 | 23.18 | 23.26 | 22.80 | 22.97 | 121,204 | -0.16(-0.68%) |
Apr 01, 2016 | 23.27 | 23.27 | 22.89 | 23.13 | 124,649 | -0.14(-0.61%) |
Mar 31, 2016 | 23.19 | 23.36 | 22.98 | 23.27 | 283,332 | +0.23(+0.99%) |
Mar 30, 2016 | 23.08 | 23.26 | 22.97 | 23.04 | 157,105 | +0.02(+0.07%) |
Mar 29, 2016 | 22.42 | 23.04 | 22.31 | 23.03 | 209,307 | +0.68(+3.02%) |
Mar 28, 2016 | 22.52 | 22.64 | 22.15 | 22.35 | 87,102 | -0.06(-0.28%) |
Mar 24, 2016 | 22.15 | 22.42 | 22.42 | 22.42 | 98,641 | +0.29(+1.31%) |
Mar 23, 2016 | 22.16 | 22.38 | 22.07 | 22.12 | 126,696 | -0.06(-0.28%) |
Mar 22, 2016 | 22.26 | 22.45 | 22.12 | 22.19 | 87,767 | -0.06(-0.28%) |
Mar 21, 2016 | 22.53 | 22.53 | 22.13 | 22.25 | 112,904 | -0.27(-1.19%) |
Mar 18, 2016 | 22.47 | 22.57 | 22.23 | 22.52 | 309,579 | +0.19(+0.84%) |
Mar 17, 2016 | 21.94 | 22.42 | 21.92 | 22.33 | 146,186 | +0.46(+2.08%) |
Mar 16, 2016 | 21.47 | 21.96 | 21.44 | 21.87 | 115,031 | +0.19(+0.87%) |
Mar 15, 2016 | 21.70 | 21.95 | 21.67 | 21.68 | 81,736 | -0.01(-0.04%) |
Mar 14, 2016 | 21.85 | 22.04 | 21.33 | 21.69 | 100,799 | -0.28(-1.25%) |
Mar 11, 2016 | 22.12 | 22.25 | 21.80 | 21.97 | 136,790 | +0.02(+0.07%) |
Mar 10, 2016 | 22.23 | 22.27 | 21.64 | 21.95 | 154,843 | -0.14(-0.64%) |
Mar 09, 2016 | 22.00 | 22.11 | 21.64 | 22.09 | 143,584 | +0.24(+1.08%) |
Mar 08, 2016 | 21.83 | 21.94 | 21.61 | 21.86 | 155,440 | +0.02(+0.07%) |
Mar 07, 2016 | 21.40 | 21.90 | 21.39 | 21.84 | 203,195 | +0.50(+2.36%) |
Mar 04, 2016 | 21.19 | 21.53 | 21.03 | 21.34 | 252,586 | +0.05(+0.22%) |
Mar 03, 2016 | 21.26 | 21.34 | 20.82 | 21.29 | 167,621 | +0.05(+0.22%) |
Mar 02, 2016 | 21.35 | 21.35 | 20.87 | 21.24 | 195,928 | -0.08(-0.37%) |