Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.94 | 24.02 | 23.69 | 23.75 | 138,808 | -0.08(-0.34%) |
May 27, 2016 | 23.83 | 23.83 | 23.83 | 23.83 | 55,880 | -0.10(-0.44%) |
May 26, 2016 | 23.94 | 23.98 | 23.87 | 23.94 | 64,649 | +0.15(+0.64%) |
May 25, 2016 | 23.75 | 23.85 | 23.74 | 23.79 | 53,692 | +0.14(+0.61%) |
May 24, 2016 | 23.53 | 23.70 | 23.49 | 23.64 | 86,755 | +0.34(+1.48%) |
May 23, 2016 | 23.25 | 23.37 | 23.25 | 23.30 | 53,011 | +0.02(+0.10%) |
May 20, 2016 | 23.27 | 23.36 | 23.23 | 23.27 | 46,045 | +0.19(+0.83%) |
May 19, 2016 | 23.06 | 23.13 | 23.00 | 23.08 | 68,274 | -0.06(-0.28%) |
May 18, 2016 | 23.15 | 23.32 | 23.01 | 23.15 | 63,809 | +0.03(+0.14%) |
May 17, 2016 | 23.23 | 23.32 | 23.10 | 23.11 | 72,072 | -0.13(-0.55%) |
May 16, 2016 | 23.06 | 23.26 | 23.01 | 23.24 | 35,964 | +0.25(+1.08%) |
May 13, 2016 | 23.12 | 23.15 | 22.98 | 22.99 | 36,120 | -0.29(-1.24%) |
May 12, 2016 | 23.45 | 23.45 | 23.21 | 23.28 | 21,795 | -0.06(-0.24%) |
May 11, 2016 | 23.35 | 23.50 | 23.34 | 23.34 | 157,044 | -0.07(-0.31%) |
May 10, 2016 | 23.31 | 23.44 | 23.31 | 23.41 | 61,748 | +0.16(+0.69%) |
May 09, 2016 | 23.37 | 23.37 | 23.24 | 23.25 | 65,614 | -0.04(-0.17%) |
May 06, 2016 | 23.19 | 23.32 | 23.19 | 23.29 | 66,526 | +0.10(+0.45%) |
May 05, 2016 | 23.26 | 23.27 | 23.15 | 23.19 | 81,946 | -0.10(-0.45%) |
May 04, 2016 | 23.29 | 23.39 | 23.26 | 23.29 | 78,177 | -0.16(-0.68%) |
May 03, 2016 | 23.56 | 23.63 | 23.43 | 23.45 | 161,407 | -0.42(-1.75%) |
May 02, 2016 | 23.75 | 23.88 | 23.73 | 23.87 | 92,711 | +0.19(+0.81%) |
Apr 29, 2016 | 23.73 | 23.77 | 23.61 | 23.67 | 72,890 | +0.06(+0.27%) |
Apr 28, 2016 | 23.59 | 23.77 | 23.59 | 23.61 | 46,747 | -0.06(-0.27%) |
Apr 27, 2016 | 23.63 | 23.75 | 23.55 | 23.67 | 88,026 | +0.17(+0.72%) |
Apr 26, 2016 | 23.51 | 23.56 | 23.43 | 23.51 | 167,013 | +0.21(+0.89%) |
Apr 25, 2016 | 23.24 | 23.32 | 23.20 | 23.30 | 114,898 | +0.06(+0.28%) |
Apr 22, 2016 | 23.24 | 23.30 | 23.15 | 23.23 | 40,046 | -0.06(-0.28%) |
Apr 21, 2016 | 23.43 | 23.43 | 23.22 | 23.30 | 59,887 | -0.19(-0.82%) |
Apr 20, 2016 | 23.55 | 23.62 | 23.47 | 23.49 | 117,506 | -0.09(-0.37%) |
Apr 19, 2016 | 23.53 | 23.62 | 23.48 | 23.58 | 42,816 | +0.38(+1.65%) |
Apr 18, 2016 | 23.07 | 23.25 | 23.07 | 23.20 | 28,889 | +0.15(+0.67%) |
Apr 15, 2016 | 23.10 | 23.15 | 23.04 | 23.04 | 62,683 | -0.14(-0.59%) |
Apr 14, 2016 | 23.23 | 23.24 | 23.16 | 23.18 | 59,482 | -0.14(-0.62%) |
Apr 13, 2016 | 23.34 | 23.34 | 23.23 | 23.32 | 140,232 | +0.13(+0.55%) |
Apr 12, 2016 | 23.03 | 23.22 | 22.96 | 23.19 | 85,962 | +0.17(+0.73%) |
Apr 11, 2016 | 23.11 | 23.22 | 23.03 | 23.03 | 39,582 | +0.04(+0.17%) |
Apr 08, 2016 | 22.98 | 23.05 | 22.90 | 22.98 | 28,470 | +0.40(+1.78%) |
Apr 07, 2016 | 22.76 | 22.78 | 22.54 | 22.58 | 45,547 | -0.49(-2.12%) |
Apr 06, 2016 | 22.86 | 23.09 | 22.85 | 23.07 | 64,903 | +0.30(+1.34%) |
Apr 05, 2016 | 22.82 | 22.87 | 22.74 | 22.77 | 109,493 | -0.38(-1.63%) |
Apr 04, 2016 | 23.27 | 23.28 | 23.13 | 23.15 | 54,910 | -0.10(-0.41%) |
Apr 01, 2016 | 22.98 | 23.26 | 22.98 | 23.24 | 18,723 | -0.02(-0.07%) |
Mar 31, 2016 | 23.42 | 23.48 | 23.26 | 23.26 | 70,614 | -0.14(-0.62%) |
Mar 30, 2016 | 23.34 | 23.48 | 23.34 | 23.40 | 57,902 | +0.34(+1.46%) |
Mar 29, 2016 | 22.67 | 23.10 | 22.62 | 23.07 | 83,242 | +0.33(+1.45%) |
Mar 28, 2016 | 22.78 | 22.78 | 22.69 | 22.74 | 35,001 | +0.09(+0.39%) |
Mar 24, 2016 | 22.59 | 22.65 | 22.65 | 22.65 | 135,086 | -0.16(-0.70%) |
Mar 23, 2016 | 22.95 | 22.99 | 22.78 | 22.81 | 73,273 | -0.15(-0.67%) |
Mar 22, 2016 | 22.81 | 23.00 | 22.81 | 22.96 | 67,178 | -0.04(-0.17%) |
Mar 21, 2016 | 23.04 | 23.10 | 22.98 | 23.00 | 94,390 | -0.13(-0.55%) |
Mar 18, 2016 | 23.16 | 23.26 | 23.11 | 23.13 | 62,767 | -0.07(-0.31%) |
Mar 17, 2016 | 23.03 | 23.23 | 23.03 | 23.20 | 83,317 | +0.28(+1.22%) |
Mar 16, 2016 | 22.49 | 22.94 | 22.49 | 22.92 | 172,202 | +0.37(+1.63%) |
Mar 15, 2016 | 22.53 | 22.60 | 22.48 | 22.55 | 77,012 | -0.16(-0.70%) |
Mar 14, 2016 | 22.74 | 22.80 | 22.68 | 22.71 | 349,178 | -0.01(-0.04%) |
Mar 11, 2016 | 22.50 | 22.74 | 22.50 | 22.72 | 140,381 | +0.59(+2.68%) |
Mar 10, 2016 | 22.32 | 22.44 | 21.97 | 22.13 | 253,863 | +0.02(+0.07%) |
Mar 09, 2016 | 22.12 | 22.20 | 22.06 | 22.11 | 123,591 | +0.03(+0.14%) |
Mar 08, 2016 | 22.27 | 22.32 | 22.07 | 22.08 | 118,285 | -0.41(-1.81%) |
Mar 07, 2016 | 22.33 | 22.55 | 22.24 | 22.49 | 106,482 | +0.01(+0.04%) |
Mar 04, 2016 | 22.39 | 22.62 | 22.39 | 22.48 | 172,900 | +0.18(+0.79%) |
Mar 03, 2016 | 22.11 | 22.32 | 22.04 | 22.31 | 64,142 | +0.29(+1.31%) |
Mar 02, 2016 | 21.92 | 22.03 | 21.87 | 22.02 | 73,067 | -0.09(-0.40%) |