Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.11 | 23.61 | 23.03 | 23.54 | 495,311 | +0.53(+2.30%) |
May 27, 2016 | 22.53 | 23.01 | 23.01 | 23.01 | 356,200 | +0.52(+2.31%) |
May 26, 2016 | 22.36 | 22.63 | 22.24 | 22.49 | 242,142 | +0.22(+0.99%) |
May 25, 2016 | 22.50 | 22.51 | 22.09 | 22.27 | 166,062 | +0.06(+0.27%) |
May 24, 2016 | 21.80 | 22.35 | 21.80 | 22.21 | 265,829 | +0.62(+2.87%) |
May 23, 2016 | 21.31 | 21.77 | 21.27 | 21.59 | 360,685 | +0.36(+1.70%) |
May 20, 2016 | 20.61 | 21.24 | 20.61 | 21.23 | 331,575 | +0.77(+3.76%) |
May 19, 2016 | 20.89 | 21.23 | 20.27 | 20.46 | 365,622 | -0.55(-2.62%) |
May 18, 2016 | 20.52 | 21.24 | 20.52 | 21.01 | 551,216 | +0.45(+2.19%) |
May 17, 2016 | 21.28 | 21.35 | 20.16 | 20.56 | 378,083 | -0.70(-3.29%) |
May 16, 2016 | 21.07 | 21.45 | 21.07 | 21.26 | 343,551 | +0.29(+1.38%) |
May 13, 2016 | 21.02 | 21.29 | 20.09 | 20.97 | 255,778 | -0.05(-0.26%) |
May 12, 2016 | 21.92 | 21.92 | 20.74 | 21.02 | 327,961 | -0.84(-3.82%) |
May 11, 2016 | 21.76 | 22.06 | 21.66 | 21.86 | 170,392 | +0.00(+0.00%) |
May 10, 2016 | 21.73 | 22.12 | 21.67 | 21.86 | 291,271 | +0.20(+0.92%) |
May 09, 2016 | 21.67 | 21.83 | 21.46 | 21.66 | 163,716 | -0.01(-0.05%) |
May 06, 2016 | 21.33 | 21.68 | 21.00 | 21.67 | 299,813 | +0.21(+0.98%) |
May 05, 2016 | 21.60 | 21.75 | 21.39 | 21.46 | 195,950 | -0.06(-0.28%) |
May 04, 2016 | 21.71 | 22.05 | 21.39 | 21.52 | 316,942 | -0.27(-1.24%) |
May 03, 2016 | 21.54 | 21.89 | 21.46 | 21.79 | 228,610 | +0.03(+0.14%) |
May 02, 2016 | 21.77 | 21.88 | 21.39 | 21.76 | 391,381 | +0.12(+0.55%) |
Apr 29, 2016 | 22.33 | 22.58 | 21.48 | 21.64 | 845,967 | -0.67(-3.00%) |
Apr 28, 2016 | 22.65 | 23.05 | 22.25 | 22.31 | 293,229 | -0.54(-2.36%) |
Apr 27, 2016 | 22.67 | 23.25 | 22.50 | 22.85 | 345,568 | -0.04(-0.17%) |
Apr 26, 2016 | 22.55 | 23.07 | 22.34 | 22.89 | 415,139 | +0.49(+2.19%) |
Apr 25, 2016 | 22.62 | 22.79 | 22.27 | 22.40 | 391,583 | -0.35(-1.54%) |
Apr 22, 2016 | 22.61 | 23.04 | 22.53 | 22.75 | 223,522 | +0.23(+1.02%) |
Apr 21, 2016 | 22.65 | 22.83 | 22.39 | 22.52 | 325,690 | +0.02(+0.09%) |
Apr 20, 2016 | 22.37 | 22.74 | 22.27 | 22.50 | 340,669 | +0.20(+0.90%) |
Apr 19, 2016 | 23.48 | 23.48 | 22.28 | 22.30 | 551,482 | -1.10(-4.70%) |
Apr 18, 2016 | 23.00 | 23.40 | 22.98 | 23.40 | 285,038 | +0.40(+1.74%) |
Apr 15, 2016 | 23.08 | 23.16 | 22.85 | 23.00 | 500,286 | -0.22(-0.95%) |
Apr 14, 2016 | 23.19 | 23.22 | 22.71 | 23.22 | 322,452 | -0.07(-0.30%) |
Apr 13, 2016 | 22.42 | 23.30 | 22.27 | 23.29 | 511,869 | +1.06(+4.77%) |
Apr 12, 2016 | 22.33 | 22.40 | 21.93 | 22.23 | 319,615 | -0.14(-0.63%) |
Apr 11, 2016 | 22.11 | 22.61 | 22.02 | 22.37 | 437,026 | +0.44(+2.01%) |
Apr 08, 2016 | 22.11 | 22.34 | 21.86 | 21.93 | 194,695 | +0.03(+0.14%) |
Apr 07, 2016 | 22.32 | 22.32 | 21.77 | 21.90 | 206,315 | -0.47(-2.10%) |
Apr 06, 2016 | 22.05 | 22.50 | 21.74 | 22.37 | 243,949 | +0.25(+1.13%) |
Apr 05, 2016 | 22.22 | 22.47 | 22.11 | 22.12 | 262,750 | -0.32(-1.43%) |
Apr 04, 2016 | 22.49 | 22.65 | 22.27 | 22.44 | 306,750 | -0.13(-0.58%) |
Apr 01, 2016 | 21.82 | 22.60 | 21.75 | 22.57 | 297,799 | +0.58(+2.64%) |
Mar 31, 2016 | 21.99 | 22.22 | 21.80 | 21.99 | 288,027 | +0.05(+0.23%) |
Mar 30, 2016 | 22.04 | 22.41 | 21.89 | 21.94 | 473,628 | -0.05(-0.23%) |
Mar 29, 2016 | 21.81 | 22.20 | 21.57 | 21.99 | 550,648 | +0.14(+0.64%) |
Mar 28, 2016 | 21.53 | 21.89 | 21.29 | 21.85 | 318,890 | +0.40(+1.86%) |
Mar 24, 2016 | 21.10 | 21.45 | 21.45 | 21.45 | 274,700 | +0.25(+1.18%) |
Mar 23, 2016 | 21.81 | 21.93 | 21.05 | 21.20 | 368,641 | -0.71(-3.24%) |
Mar 22, 2016 | 21.81 | 22.22 | 21.00 | 21.91 | 448,882 | -0.04(-0.18%) |
Mar 21, 2016 | 21.91 | 22.02 | 21.57 | 21.95 | 536,928 | +0.03(+0.14%) |
Mar 18, 2016 | 21.60 | 22.00 | 21.06 | 21.92 | 648,144 | +0.46(+2.14%) |
Mar 17, 2016 | 20.59 | 21.50 | 20.32 | 21.46 | 570,213 | +0.68(+3.27%) |
Mar 16, 2016 | 20.51 | 20.91 | 20.18 | 20.78 | 304,691 | +0.14(+0.68%) |
Mar 15, 2016 | 20.64 | 20.84 | 20.34 | 20.64 | 323,683 | -0.12(-0.58%) |
Mar 14, 2016 | 20.90 | 20.98 | 20.65 | 20.76 | 364,679 | -0.14(-0.67%) |
Mar 11, 2016 | 20.64 | 20.97 | 20.50 | 20.90 | 481,849 | +0.60(+2.96%) |
Mar 10, 2016 | 20.60 | 20.82 | 20.03 | 20.30 | 375,832 | -0.23(-1.12%) |
Mar 09, 2016 | 20.20 | 20.67 | 20.17 | 20.53 | 342,797 | +0.41(+2.04%) |
Mar 08, 2016 | 20.86 | 20.86 | 20.08 | 20.12 | 723,763 | -0.91(-4.33%) |
Mar 07, 2016 | 21.00 | 21.27 | 20.58 | 21.03 | 634,438 | +0.02(+0.10%) |
Mar 04, 2016 | 21.02 | 21.50 | 19.96 | 21.01 | 1,279,096 | +0.01(+0.05%) |
Mar 03, 2016 | 22.00 | 22.50 | 20.74 | 21.00 | 2,210,262 | +1.67(+8.64%) |
Mar 02, 2016 | 20.15 | 20.29 | 19.27 | 19.33 | 605,186 | -0.66(-3.30%) |