Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.66 | 22.66 | 22.35 | 22.46 | 13,837 | -0.04(-0.18%) |
May 27, 2016 | 22.37 | 22.50 | 22.50 | 22.50 | 9,450 | +0.19(+0.87%) |
May 26, 2016 | 22.46 | 22.47 | 22.31 | 22.31 | 6,217 | -0.09(-0.42%) |
May 25, 2016 | 22.11 | 22.41 | 22.06 | 22.40 | 13,861 | +0.17(+0.75%) |
May 24, 2016 | 21.54 | 22.63 | 21.52 | 22.23 | 40,668 | +0.85(+3.96%) |
May 23, 2016 | 21.31 | 21.59 | 21.20 | 21.39 | 21,697 | +0.11(+0.53%) |
May 20, 2016 | 21.04 | 21.31 | 21.03 | 21.27 | 11,352 | +0.21(+1.01%) |
May 19, 2016 | 21.17 | 21.36 | 21.01 | 21.06 | 13,864 | -0.23(-1.10%) |
May 18, 2016 | 20.55 | 21.47 | 20.55 | 21.29 | 30,133 | +0.69(+3.33%) |
May 17, 2016 | 21.27 | 21.39 | 20.53 | 20.61 | 30,897 | -0.62(-2.92%) |
May 16, 2016 | 21.08 | 21.33 | 21.01 | 21.23 | 13,602 | +0.11(+0.51%) |
May 13, 2016 | 21.09 | 21.26 | 20.73 | 21.12 | 11,487 | +0.13(+0.64%) |
May 12, 2016 | 20.93 | 21.32 | 20.64 | 20.99 | 22,510 | +0.08(+0.38%) |
May 11, 2016 | 21.40 | 21.40 | 20.89 | 20.91 | 28,233 | -0.49(-2.31%) |
May 10, 2016 | 21.46 | 21.64 | 20.97 | 21.40 | 29,305 | +0.03(+0.12%) |
May 09, 2016 | 21.67 | 21.79 | 21.10 | 21.37 | 30,379 | -0.27(-1.23%) |
May 06, 2016 | 22.83 | 22.83 | 21.50 | 21.64 | 97,804 | -1.26(-5.50%) |
May 05, 2016 | 23.01 | 23.17 | 22.83 | 22.90 | 8,791 | -0.13(-0.58%) |
May 04, 2016 | 22.89 | 23.17 | 22.35 | 23.03 | 8,118 | +0.14(+0.61%) |
May 03, 2016 | 22.79 | 23.17 | 22.79 | 22.89 | 5,376 | -0.26(-1.12%) |
May 02, 2016 | 23.01 | 23.17 | 22.73 | 23.15 | 13,330 | +0.02(+0.09%) |
Apr 29, 2016 | 23.17 | 23.17 | 22.88 | 23.13 | 11,802 | +0.29(+1.25%) |
Apr 28, 2016 | 23.06 | 23.15 | 22.75 | 22.85 | 4,051 | -0.32(-1.38%) |
Apr 27, 2016 | 23.12 | 23.32 | 22.43 | 23.17 | 5,961 | +0.03(+0.14%) |
Apr 26, 2016 | 22.48 | 23.13 | 22.17 | 23.13 | 12,238 | +0.95(+4.27%) |
Apr 25, 2016 | 22.35 | 22.53 | 22.17 | 22.19 | 11,446 | -0.03(-0.12%) |
Apr 22, 2016 | 22.31 | 22.63 | 22.19 | 22.21 | 7,384 | -0.07(-0.33%) |
Apr 21, 2016 | 22.28 | 22.48 | 22.17 | 22.29 | 5,197 | +0.02(+0.09%) |
Apr 20, 2016 | 22.19 | 22.62 | 22.17 | 22.27 | 4,533 | +0.08(+0.36%) |
Apr 19, 2016 | 22.22 | 22.57 | 22.12 | 22.19 | 8,286 | +0.02(+0.09%) |
Apr 18, 2016 | 22.07 | 22.57 | 22.07 | 22.17 | 3,831 | +0.03(+0.15%) |
Apr 15, 2016 | 22.19 | 22.61 | 22.13 | 22.13 | 6,756 | -0.03(-0.15%) |
Apr 14, 2016 | 22.20 | 22.61 | 22.08 | 22.17 | 10,975 | -0.10(-0.45%) |
Apr 13, 2016 | 22.25 | 22.30 | 21.91 | 22.27 | 10,231 | -0.01(-0.03%) |
Apr 12, 2016 | 21.79 | 22.27 | 21.61 | 22.27 | 3,676 | +0.77(+3.56%) |
Apr 11, 2016 | 21.60 | 21.83 | 21.50 | 21.51 | 4,947 | -0.07(-0.34%) |
Apr 08, 2016 | 21.87 | 21.90 | 21.50 | 21.58 | 9,250 | +0.10(+0.47%) |
Apr 07, 2016 | 21.60 | 21.91 | 21.48 | 21.48 | 3,987 | -0.39(-1.80%) |
Apr 06, 2016 | 21.79 | 22.04 | 21.50 | 21.87 | 4,026 | +0.19(+0.86%) |
Apr 05, 2016 | 21.68 | 22.65 | 21.68 | 21.69 | 5,326 | -0.10(-0.46%) |
Apr 04, 2016 | 22.17 | 22.17 | 21.67 | 21.79 | 11,655 | -0.33(-1.51%) |
Apr 01, 2016 | 22.19 | 22.54 | 22.10 | 22.12 | 7,182 | -0.03(-0.12%) |
Mar 31, 2016 | 22.35 | 22.62 | 22.14 | 22.15 | 7,309 | -0.37(-1.66%) |
Mar 30, 2016 | 22.01 | 22.52 | 21.35 | 22.52 | 3,702 | +0.41(+1.87%) |
Mar 29, 2016 | 21.88 | 22.11 | 21.78 | 22.11 | 6,511 | +0.57(+2.66%) |
Mar 28, 2016 | 21.53 | 21.91 | 21.35 | 21.53 | 8,098 | -0.24(-1.10%) |
Mar 24, 2016 | 21.57 | 21.77 | 21.77 | 21.77 | 8,250 | +0.21(+0.96%) |
Mar 23, 2016 | 21.77 | 22.07 | 21.57 | 21.57 | 9,942 | -0.31(-1.40%) |
Mar 22, 2016 | 22.29 | 22.29 | 21.76 | 21.87 | 4,920 | -0.72(-3.19%) |
Mar 21, 2016 | 22.60 | 22.81 | 22.50 | 22.59 | 4,920 | -0.10(-0.44%) |
Mar 18, 2016 | 22.79 | 22.88 | 22.20 | 22.69 | 15,712 | +0.03(+0.12%) |
Mar 17, 2016 | 22.54 | 22.83 | 22.35 | 22.67 | 8,208 | -0.11(-0.47%) |
Mar 16, 2016 | 22.20 | 22.84 | 21.51 | 22.77 | 6,030 | +0.64(+2.89%) |
Mar 15, 2016 | 22.27 | 22.28 | 22.00 | 22.13 | 6,184 | +0.03(+0.15%) |
Mar 14, 2016 | 22.47 | 22.48 | 22.09 | 22.10 | 7,477 | -0.34(-1.52%) |
Mar 11, 2016 | 21.41 | 22.62 | 21.41 | 22.44 | 6,484 | +0.31(+1.39%) |
Mar 10, 2016 | 22.51 | 22.67 | 21.76 | 22.13 | 9,369 | -0.33(-1.48%) |
Mar 09, 2016 | 21.87 | 22.76 | 21.69 | 22.47 | 5,409 | -0.03(-0.15%) |
Mar 08, 2016 | 22.88 | 22.88 | 22.50 | 22.50 | 6,573 | -0.29(-1.29%) |
Mar 07, 2016 | 22.88 | 22.88 | 22.50 | 22.79 | 10,243 | +0.33(+1.45%) |
Mar 04, 2016 | 22.32 | 22.66 | 22.10 | 22.47 | 3,282 | +0.08(+0.36%) |
Mar 03, 2016 | 22.15 | 22.60 | 22.01 | 22.39 | 6,621 | +0.00(+0.00%) |
Mar 02, 2016 | 21.88 | 22.39 | 21.48 | 22.39 | 5,440 | +0.24(+1.08%) |