Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.17 | 23.17 | 22.93 | 23.03 | 5,692 | +0.15(+0.65%) |
May 26, 2016 | 22.87 | 22.88 | 22.88 | 22.88 | 876 | -0.04(-0.19%) |
May 25, 2016 | 22.94 | 22.94 | 22.92 | 22.92 | 2,468 | +0.07(+0.32%) |
May 24, 2016 | 22.73 | 22.85 | 22.71 | 22.85 | 3,452 | +0.30(+1.34%) |
May 23, 2016 | 22.55 | 22.61 | 22.55 | 22.55 | 9,758 | +0.04(+0.16%) |
May 20, 2016 | 22.59 | 22.59 | 22.51 | 22.51 | 5,191 | +0.18(+0.78%) |
May 19, 2016 | 22.34 | 22.34 | 22.27 | 22.33 | 3,819 | -0.26(-1.14%) |
May 18, 2016 | 22.55 | 22.60 | 22.47 | 22.59 | 3,817 | +0.08(+0.37%) |
May 17, 2016 | 22.49 | 22.51 | 22.43 | 22.51 | 4,670 | -0.21(-0.93%) |
May 16, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 535 | +0.13(+0.56%) |
May 13, 2016 | 22.73 | 22.77 | 22.59 | 22.59 | 2,841 | -0.16(-0.71%) |
May 12, 2016 | 22.75 | 22.75 | 22.75 | 22.75 | 1,095 | -0.02(-0.08%) |
May 11, 2016 | 22.99 | 22.99 | 22.77 | 22.77 | 10,284 | -0.08(-0.34%) |
May 10, 2016 | 22.75 | 22.87 | 22.72 | 22.85 | 5,119 | +0.17(+0.77%) |
May 09, 2016 | 22.67 | 22.67 | 22.67 | 22.67 | 426 | +0.17(+0.77%) |
May 06, 2016 | 22.39 | 22.50 | 22.39 | 22.50 | 3,503 | +0.00(+0.00%) |
May 05, 2016 | 22.54 | 22.54 | 22.42 | 22.50 | 7,975 | -0.05(-0.20%) |
May 04, 2016 | 22.50 | 22.55 | 22.46 | 22.55 | 9,628 | -0.06(-0.28%) |
May 03, 2016 | 22.61 | 22.61 | 22.56 | 22.61 | 29,946 | -0.13(-0.56%) |
May 02, 2016 | 22.69 | 22.81 | 22.59 | 22.74 | 11,366 | +0.26(+1.14%) |
Apr 29, 2016 | 22.65 | 22.65 | 22.47 | 22.48 | 16,355 | -0.41(-1.79%) |
Apr 28, 2016 | 22.86 | 22.93 | 22.86 | 22.89 | 5,079 | -0.06(-0.28%) |
Apr 27, 2016 | 22.85 | 22.96 | 22.77 | 22.96 | 4,910 | +0.14(+0.60%) |
Apr 26, 2016 | 22.80 | 22.82 | 22.74 | 22.82 | 18,656 | +0.09(+0.40%) |
Apr 25, 2016 | 22.61 | 22.73 | 22.57 | 22.73 | 11,071 | +0.09(+0.38%) |
Apr 22, 2016 | 22.64 | 22.64 | 22.64 | 22.64 | 116 | +0.04(+0.18%) |
Apr 21, 2016 | 22.79 | 22.80 | 22.60 | 22.60 | 1,248,215 | -0.28(-1.23%) |
Apr 20, 2016 | 22.89 | 22.89 | 22.79 | 22.88 | 6,888 | +0.04(+0.20%) |
Apr 19, 2016 | 22.84 | 22.84 | 22.84 | 22.84 | 1,095 | +0.06(+0.28%) |
Apr 18, 2016 | 22.62 | 22.77 | 22.62 | 22.77 | 19,832 | +0.20(+0.87%) |
Apr 15, 2016 | 22.61 | 22.64 | 22.58 | 22.58 | 3,549 | -0.03(-0.14%) |
Apr 14, 2016 | 22.59 | 22.63 | 22.59 | 22.61 | 6,518 | +0.18(+0.81%) |
Apr 12, 2016 | 22.37 | 22.43 | 22.43 | 22.43 | 1,533 | +0.03(+0.12%) |
Apr 11, 2016 | 22.47 | 22.47 | 22.40 | 22.40 | 6,233 | +0.12(+0.53%) |
Apr 08, 2016 | 22.39 | 22.39 | 22.28 | 22.28 | 3,872 | +0.05(+0.25%) |
Apr 07, 2016 | 22.35 | 22.35 | 22.23 | 22.23 | 15,551 | -0.26(-1.18%) |
Apr 06, 2016 | 22.35 | 22.49 | 22.35 | 22.49 | 1,890 | +0.18(+0.82%) |
Apr 05, 2016 | 22.38 | 22.39 | 22.31 | 22.31 | 5,000 | -0.19(-0.86%) |
Apr 04, 2016 | 22.57 | 22.57 | 22.50 | 22.50 | 3,182 | -0.13(-0.59%) |
Apr 01, 2016 | 22.49 | 22.64 | 22.49 | 22.64 | 460 | +0.08(+0.37%) |
Mar 31, 2016 | 22.55 | 22.58 | 22.46 | 22.55 | 14,192 | +0.02(+0.08%) |
Mar 30, 2016 | 22.60 | 22.61 | 22.53 | 22.54 | 24,336 | +0.03(+0.12%) |
Mar 29, 2016 | 22.23 | 22.51 | 22.23 | 22.51 | 24,193 | +0.28(+1.27%) |
Mar 28, 2016 | 22.23 | 22.30 | 22.22 | 22.23 | 4,370 | +0.00(+0.00%) |
Mar 23, 2016 | 22.26 | 22.23 | 22.23 | 22.23 | 13,803 | -0.15(-0.65%) |
Mar 22, 2016 | 22.28 | 22.37 | 22.28 | 22.37 | 10,700 | -0.00(-0.00%) |
Mar 21, 2016 | 22.38 | 22.42 | 22.32 | 22.37 | 59,711 | +0.03(+0.14%) |
Mar 18, 2016 | 22.37 | 22.42 | 22.34 | 22.34 | 3,783 | -0.01(-0.06%) |
Mar 17, 2016 | 22.16 | 22.35 | 22.13 | 22.35 | 143,828 | +0.17(+0.78%) |
Mar 16, 2016 | 21.98 | 22.18 | 21.97 | 22.18 | 6,537 | +0.18(+0.83%) |
Mar 15, 2016 | 22.04 | 22.04 | 21.93 | 22.00 | 34,515 | -0.11(-0.50%) |
Mar 14, 2016 | 22.12 | 22.12 | 22.03 | 22.11 | 46,991 | -0.05(-0.25%) |
Mar 11, 2016 | 21.96 | 22.16 | 21.91 | 22.16 | 2,960 | +0.51(+2.37%) |
Mar 10, 2016 | 21.64 | 21.67 | 21.56 | 21.65 | 64,592 | -0.07(-0.34%) |
Mar 09, 2016 | 21.69 | 21.74 | 21.68 | 21.72 | 69,101 | +0.10(+0.46%) |
Mar 08, 2016 | 21.64 | 21.73 | 21.62 | 21.62 | 50,536 | -0.15(-0.67%) |
Mar 07, 2016 | 21.74 | 21.83 | 21.69 | 21.77 | 11,758 | -0.10(-0.46%) |
Mar 04, 2016 | 21.72 | 21.87 | 21.72 | 21.87 | 1,457 | +0.22(+1.01%) |
Mar 03, 2016 | 21.65 | 21.65 | 21.64 | 21.65 | 547 | +0.09(+0.41%) |
Mar 02, 2016 | 21.51 | 21.56 | 21.49 | 21.56 | 1,303 | +0.09(+0.44%) |