Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.18 | 22.43 | 21.77 | 22.06 | 865,187 | -0.14(-0.63%) |
May 27, 2016 | 22.09 | 22.20 | 22.20 | 22.20 | 371,900 | +0.16(+0.73%) |
May 26, 2016 | 21.98 | 22.15 | 21.86 | 22.04 | 375,058 | +0.10(+0.46%) |
May 25, 2016 | 21.36 | 22.08 | 21.20 | 21.94 | 802,059 | +0.71(+3.34%) |
May 24, 2016 | 22.49 | 22.61 | 20.87 | 21.23 | 2,349,452 | -1.23(-5.48%) |
May 23, 2016 | 23.36 | 23.45 | 22.45 | 22.46 | 1,339,827 | -1.01(-4.30%) |
May 20, 2016 | 23.35 | 23.50 | 23.25 | 23.47 | 395,261 | +0.19(+0.82%) |
May 19, 2016 | 23.39 | 23.49 | 23.07 | 23.28 | 509,742 | -0.21(-0.89%) |
May 18, 2016 | 23.20 | 23.51 | 23.20 | 23.49 | 461,837 | +0.22(+0.95%) |
May 17, 2016 | 23.35 | 23.49 | 23.09 | 23.27 | 426,363 | -0.11(-0.47%) |
May 16, 2016 | 22.85 | 23.46 | 22.84 | 23.38 | 329,443 | +0.55(+2.41%) |
May 13, 2016 | 23.20 | 23.45 | 22.80 | 22.83 | 590,599 | -0.36(-1.55%) |
May 12, 2016 | 23.43 | 23.67 | 23.16 | 23.19 | 627,015 | -0.17(-0.73%) |
May 11, 2016 | 23.24 | 23.51 | 23.24 | 23.36 | 474,401 | -0.04(-0.17%) |
May 10, 2016 | 23.36 | 23.45 | 23.19 | 23.40 | 382,105 | +0.12(+0.52%) |
May 09, 2016 | 23.36 | 23.43 | 23.13 | 23.28 | 658,689 | +0.05(+0.22%) |
May 06, 2016 | 22.50 | 23.26 | 22.50 | 23.23 | 430,777 | +0.70(+3.11%) |
May 05, 2016 | 22.68 | 22.99 | 21.99 | 22.53 | 818,399 | +0.39(+1.76%) |
May 04, 2016 | 22.02 | 22.39 | 21.94 | 22.14 | 513,832 | -0.05(-0.23%) |
May 03, 2016 | 22.33 | 22.43 | 21.83 | 22.19 | 444,773 | -0.22(-0.98%) |
May 02, 2016 | 22.33 | 22.44 | 22.15 | 22.41 | 267,131 | +0.18(+0.81%) |
Apr 29, 2016 | 22.13 | 22.27 | 21.99 | 22.23 | 232,114 | +0.05(+0.23%) |
Apr 28, 2016 | 22.06 | 22.50 | 22.05 | 22.18 | 470,346 | -0.06(-0.27%) |
Apr 27, 2016 | 21.89 | 22.33 | 21.75 | 22.24 | 230,597 | +0.28(+1.28%) |
Apr 26, 2016 | 21.68 | 21.99 | 21.41 | 21.96 | 373,998 | +0.28(+1.29%) |
Apr 25, 2016 | 21.51 | 21.69 | 21.45 | 21.68 | 217,592 | +0.06(+0.28%) |
Apr 22, 2016 | 21.56 | 21.81 | 21.40 | 21.62 | 329,960 | -0.04(-0.18%) |
Apr 21, 2016 | 21.67 | 21.85 | 21.64 | 21.66 | 242,072 | -0.03(-0.14%) |
Apr 20, 2016 | 21.69 | 21.86 | 21.54 | 21.69 | 307,998 | +0.02(+0.09%) |
Apr 19, 2016 | 21.80 | 22.07 | 21.63 | 21.67 | 347,499 | -0.05(-0.23%) |
Apr 18, 2016 | 21.62 | 21.78 | 21.35 | 21.72 | 372,753 | +0.06(+0.28%) |
Apr 15, 2016 | 21.80 | 21.81 | 21.46 | 21.66 | 362,104 | -0.17(-0.78%) |
Apr 14, 2016 | 22.13 | 22.30 | 21.70 | 21.83 | 264,329 | -0.34(-1.53%) |
Apr 13, 2016 | 21.91 | 22.20 | 21.88 | 22.17 | 322,657 | +0.41(+1.88%) |
Apr 12, 2016 | 21.43 | 21.87 | 21.41 | 21.76 | 433,102 | +0.39(+1.82%) |
Apr 11, 2016 | 21.86 | 21.99 | 21.26 | 21.37 | 417,138 | -0.06(-0.28%) |
Apr 08, 2016 | 21.45 | 21.65 | 21.35 | 21.43 | 364,697 | +0.07(+0.33%) |
Apr 07, 2016 | 22.20 | 22.21 | 21.18 | 21.36 | 729,062 | -1.02(-4.56%) |
Apr 06, 2016 | 22.38 | 22.51 | 22.16 | 22.38 | 297,516 | +0.01(+0.04%) |
Apr 05, 2016 | 22.57 | 22.65 | 22.33 | 22.37 | 340,128 | -0.45(-1.97%) |
Apr 04, 2016 | 23.23 | 23.31 | 22.80 | 22.82 | 176,322 | -0.40(-1.72%) |
Apr 01, 2016 | 22.89 | 23.27 | 22.80 | 23.22 | 398,135 | +0.25(+1.09%) |
Mar 31, 2016 | 23.04 | 23.20 | 22.92 | 22.97 | 353,768 | -0.02(-0.09%) |
Mar 30, 2016 | 23.50 | 23.50 | 22.98 | 22.99 | 343,390 | -0.34(-1.46%) |
Mar 29, 2016 | 22.81 | 23.35 | 22.62 | 23.33 | 1,399,633 | +0.52(+2.28%) |
Mar 28, 2016 | 22.99 | 23.05 | 22.71 | 22.81 | 351,060 | -0.07(-0.31%) |
Mar 24, 2016 | 22.59 | 22.88 | 22.88 | 22.88 | 449,100 | +0.19(+0.84%) |
Mar 23, 2016 | 22.80 | 22.89 | 22.65 | 22.69 | 581,671 | -0.13(-0.57%) |
Mar 22, 2016 | 22.75 | 22.99 | 22.63 | 22.82 | 343,132 | -0.06(-0.26%) |
Mar 21, 2016 | 23.30 | 23.30 | 22.77 | 22.88 | 558,654 | -0.29(-1.25%) |
Mar 18, 2016 | 23.28 | 23.46 | 23.00 | 23.17 | 999,416 | -0.23(-0.98%) |
Mar 17, 2016 | 22.32 | 23.50 | 22.32 | 23.40 | 574,659 | +0.99(+4.42%) |
Mar 16, 2016 | 22.65 | 22.68 | 21.83 | 22.41 | 685,201 | -0.32(-1.41%) |
Mar 15, 2016 | 22.26 | 22.77 | 22.24 | 22.73 | 640,921 | +0.29(+1.29%) |
Mar 14, 2016 | 22.22 | 22.90 | 22.16 | 22.44 | 494,323 | +0.23(+1.04%) |
Mar 11, 2016 | 22.17 | 22.29 | 21.88 | 22.21 | 463,696 | +0.30(+1.37%) |
Mar 10, 2016 | 22.00 | 22.15 | 21.75 | 21.91 | 323,427 | -0.01(-0.05%) |
Mar 09, 2016 | 22.08 | 22.09 | 21.71 | 21.92 | 308,777 | -0.06(-0.27%) |
Mar 08, 2016 | 22.11 | 22.46 | 21.96 | 21.98 | 641,454 | -0.13(-0.59%) |
Mar 07, 2016 | 21.77 | 22.28 | 21.77 | 22.11 | 549,079 | +0.27(+1.24%) |
Mar 04, 2016 | 21.82 | 21.99 | 21.66 | 21.84 | 648,470 | +0.30(+1.39%) |
Mar 03, 2016 | 21.45 | 21.62 | 21.34 | 21.54 | 561,667 | +0.32(+1.51%) |
Mar 02, 2016 | 21.15 | 21.25 | 21.06 | 21.22 | 287,190 | +0.08(+0.38%) |