Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.86 | 24.17 | 23.40 | 24.01 | 311,130 | +0.32(+1.36%) |
May 27, 2016 | 23.09 | 23.69 | 23.69 | 23.69 | 228,207 | +0.61(+2.64%) |
May 26, 2016 | 22.55 | 23.50 | 22.55 | 23.08 | 200,891 | +0.40(+1.75%) |
May 25, 2016 | 23.03 | 23.03 | 22.57 | 22.69 | 145,204 | -0.02(-0.07%) |
May 24, 2016 | 23.01 | 23.25 | 22.55 | 22.70 | 128,022 | -0.10(-0.45%) |
May 23, 2016 | 22.83 | 23.31 | 22.75 | 22.81 | 231,305 | -0.10(-0.44%) |
May 20, 2016 | 22.18 | 23.16 | 22.18 | 22.91 | 294,447 | +0.76(+3.44%) |
May 19, 2016 | 22.67 | 22.67 | 21.77 | 22.15 | 498,640 | -0.58(-2.56%) |
May 18, 2016 | 22.79 | 23.03 | 22.47 | 22.73 | 329,170 | -0.14(-0.63%) |
May 17, 2016 | 23.54 | 23.68 | 22.76 | 22.87 | 405,989 | -0.61(-2.58%) |
May 16, 2016 | 23.71 | 24.00 | 22.99 | 23.48 | 407,913 | -0.14(-0.61%) |
May 13, 2016 | 24.04 | 24.32 | 23.54 | 23.62 | 256,168 | -0.56(-2.30%) |
May 12, 2016 | 24.68 | 24.77 | 23.69 | 24.18 | 315,547 | -0.29(-1.21%) |
May 11, 2016 | 24.41 | 24.60 | 24.08 | 24.47 | 214,063 | -0.13(-0.51%) |
May 10, 2016 | 24.63 | 24.78 | 24.15 | 24.60 | 234,645 | +0.22(+0.90%) |
May 09, 2016 | 23.71 | 24.52 | 23.53 | 24.38 | 326,821 | +0.61(+2.55%) |
May 06, 2016 | 23.76 | 23.82 | 23.50 | 23.77 | 162,529 | -0.08(-0.35%) |
May 05, 2016 | 23.58 | 23.99 | 23.40 | 23.86 | 329,716 | +0.26(+1.11%) |
May 04, 2016 | 23.60 | 24.08 | 23.43 | 23.60 | 555,779 | -0.12(-0.50%) |
May 03, 2016 | 24.41 | 24.41 | 23.63 | 23.71 | 482,079 | -0.93(-3.76%) |
May 02, 2016 | 23.95 | 25.03 | 23.95 | 24.64 | 465,918 | +0.65(+2.70%) |
Apr 29, 2016 | 24.35 | 24.70 | 23.99 | 23.99 | 552,693 | -0.36(-1.49%) |
Apr 28, 2016 | 24.36 | 24.54 | 24.03 | 24.35 | 365,547 | -0.09(-0.38%) |
Apr 27, 2016 | 24.68 | 24.71 | 24.05 | 24.45 | 441,406 | -0.13(-0.55%) |
Apr 26, 2016 | 24.28 | 24.66 | 24.02 | 24.58 | 325,542 | +0.29(+1.18%) |
Apr 25, 2016 | 25.02 | 25.45 | 24.19 | 24.30 | 503,013 | -0.72(-2.86%) |
Apr 22, 2016 | 25.92 | 26.08 | 24.95 | 25.01 | 351,586 | -1.00(-3.86%) |
Apr 21, 2016 | 25.53 | 26.17 | 25.15 | 26.02 | 309,819 | +0.21(+0.82%) |
Apr 20, 2016 | 26.12 | 26.46 | 25.75 | 25.80 | 496,127 | -0.40(-1.54%) |
Apr 19, 2016 | 25.01 | 26.33 | 24.81 | 26.21 | 1,523,875 | +1.32(+5.32%) |
Apr 18, 2016 | 24.44 | 24.99 | 24.23 | 24.89 | 602,577 | +0.15(+0.61%) |
Apr 15, 2016 | 24.66 | 24.94 | 24.53 | 24.73 | 230,573 | +0.03(+0.10%) |
Apr 14, 2016 | 24.78 | 24.90 | 24.35 | 24.71 | 571,459 | +0.06(+0.24%) |
Apr 13, 2016 | 23.25 | 24.73 | 23.21 | 24.65 | 908,951 | +1.75(+7.66%) |
Apr 12, 2016 | 21.87 | 22.96 | 21.85 | 22.90 | 379,608 | +0.96(+4.38%) |
Apr 11, 2016 | 22.42 | 22.91 | 21.89 | 21.94 | 339,699 | -0.48(-2.14%) |
Apr 08, 2016 | 21.66 | 22.46 | 21.51 | 22.42 | 331,432 | +0.76(+3.50%) |
Apr 07, 2016 | 22.26 | 22.32 | 21.35 | 21.66 | 412,204 | -0.72(-3.24%) |
Apr 06, 2016 | 22.75 | 22.84 | 21.94 | 22.38 | 474,292 | -0.48(-2.10%) |
Apr 05, 2016 | 23.20 | 23.23 | 22.85 | 22.86 | 261,552 | -0.56(-2.41%) |
Apr 04, 2016 | 23.42 | 23.47 | 23.18 | 23.43 | 366,210 | -0.19(-0.79%) |
Apr 01, 2016 | 23.60 | 23.80 | 23.29 | 23.61 | 256,676 | -0.24(-0.99%) |
Mar 31, 2016 | 23.86 | 24.42 | 23.60 | 23.85 | 310,982 | -0.02(-0.07%) |
Mar 30, 2016 | 24.03 | 24.09 | 23.71 | 23.87 | 337,371 | +0.08(+0.32%) |
Mar 29, 2016 | 24.07 | 24.25 | 23.62 | 23.79 | 260,444 | -0.54(-2.22%) |
Mar 28, 2016 | 24.27 | 24.49 | 24.14 | 24.33 | 161,089 | +0.06(+0.24%) |
Mar 24, 2016 | 24.11 | 24.27 | 24.27 | 24.27 | 109,881 | -0.02(-0.07%) |
Mar 23, 2016 | 24.52 | 24.74 | 24.04 | 24.29 | 378,359 | -0.45(-1.84%) |
Mar 22, 2016 | 24.78 | 25.28 | 24.52 | 24.74 | 114,304 | -0.09(-0.37%) |
Mar 21, 2016 | 24.81 | 25.00 | 24.73 | 24.84 | 233,746 | +0.00(+0.00%) |
Mar 18, 2016 | 24.32 | 25.00 | 24.32 | 24.84 | 378,626 | +0.57(+2.36%) |
Mar 17, 2016 | 24.52 | 24.77 | 24.03 | 24.26 | 470,097 | -0.29(-1.20%) |
Mar 16, 2016 | 24.01 | 24.67 | 23.95 | 24.56 | 348,725 | +0.35(+1.43%) |
Mar 15, 2016 | 24.12 | 24.26 | 24.02 | 24.21 | 268,586 | -0.15(-0.62%) |
Mar 14, 2016 | 24.52 | 24.52 | 24.04 | 24.36 | 128,576 | -0.20(-0.82%) |
Mar 11, 2016 | 24.28 | 24.72 | 24.03 | 24.57 | 181,751 | +0.66(+2.75%) |
Mar 10, 2016 | 24.58 | 24.58 | 23.77 | 23.91 | 701,255 | -0.25(-1.05%) |
Mar 09, 2016 | 24.20 | 24.39 | 24.00 | 24.16 | 338,528 | +0.35(+1.45%) |
Mar 08, 2016 | 23.39 | 23.95 | 23.30 | 23.82 | 262,099 | +0.19(+0.78%) |
Mar 07, 2016 | 24.03 | 24.06 | 23.28 | 23.63 | 450,104 | -0.63(-2.61%) |
Mar 04, 2016 | 24.73 | 24.91 | 24.02 | 24.26 | 419,660 | -0.46(-1.87%) |
Mar 03, 2016 | 25.37 | 25.60 | 24.52 | 24.73 | 459,025 | -0.56(-2.23%) |
Mar 02, 2016 | 24.68 | 25.59 | 24.61 | 25.29 | 723,113 | +0.46(+1.87%) |