Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.05 | 22.05 | 21.64 | 21.78 | 6,681 | -0.05(-0.25%) |
May 27, 2016 | 21.84 | 21.84 | 21.84 | 0 | -0.19(-0.86%) | |
May 26, 2016 | 21.97 | 22.05 | 21.91 | 22.02 | 10,042 | +0.29(+1.36%) |
May 25, 2016 | 21.69 | 21.75 | 21.61 | 21.73 | 441,210 | +0.23(+1.09%) |
May 24, 2016 | 21.43 | 21.59 | 21.40 | 21.50 | 10,988 | +0.32(+1.51%) |
May 23, 2016 | 21.17 | 21.22 | 21.10 | 21.18 | 16,667 | -0.06(-0.31%) |
May 20, 2016 | 21.17 | 21.26 | 21.13 | 21.24 | 19,984 | +0.18(+0.88%) |
May 19, 2016 | 21.05 | 21.10 | 20.90 | 21.05 | 21,750 | -0.05(-0.26%) |
May 18, 2016 | 21.24 | 21.38 | 21.05 | 21.11 | 18,553 | -0.28(-1.29%) |
May 17, 2016 | 21.48 | 21.55 | 21.29 | 21.39 | 13,521 | -0.42(-1.94%) |
May 16, 2016 | 21.58 | 21.83 | 21.58 | 21.81 | 11,980 | +0.28(+1.30%) |
May 13, 2016 | 21.60 | 21.63 | 21.38 | 21.53 | 14,237 | -0.10(-0.46%) |
May 12, 2016 | 21.74 | 21.74 | 21.57 | 21.63 | 7,192 | -0.27(-1.23%) |
May 11, 2016 | 21.77 | 21.91 | 21.69 | 21.90 | 12,101 | -0.07(-0.32%) |
May 10, 2016 | 22.03 | 22.08 | 21.96 | 21.97 | 14,749 | -0.03(-0.14%) |
May 09, 2016 | 21.97 | 22.07 | 21.93 | 22.00 | 9,247 | +0.32(+1.48%) |
May 06, 2016 | 21.67 | 21.78 | 21.65 | 21.68 | 12,485 | +0.17(+0.79%) |
May 05, 2016 | 21.44 | 21.53 | 21.39 | 21.51 | 21,946 | +0.12(+0.56%) |
May 04, 2016 | 21.52 | 21.55 | 21.38 | 21.39 | 22,218 | -0.20(-0.93%) |
May 03, 2016 | 21.77 | 21.77 | 21.51 | 21.59 | 40,586 | -0.43(-1.93%) |
May 02, 2016 | 21.86 | 22.02 | 21.86 | 22.02 | 13,053 | +0.46(+2.16%) |
Apr 29, 2016 | 21.59 | 21.63 | 21.48 | 21.55 | 14,572 | +0.03(+0.14%) |
Apr 28, 2016 | 21.45 | 21.65 | 21.41 | 21.52 | 29,831 | -0.27(-1.24%) |
Apr 27, 2016 | 21.67 | 21.79 | 21.66 | 21.79 | 34,090 | +0.16(+0.74%) |
Apr 26, 2016 | 21.77 | 21.81 | 21.63 | 21.63 | 102,228 | -0.23(-1.07%) |
Apr 25, 2016 | 21.57 | 21.89 | 21.57 | 21.86 | 13,394 | +0.29(+1.32%) |
Apr 22, 2016 | 21.93 | 21.95 | 21.58 | 21.58 | 190,650 | -0.60(-2.71%) |
Apr 21, 2016 | 22.00 | 22.21 | 21.95 | 22.18 | 23,340 | -1.26(-5.37%) |
Apr 20, 2016 | 23.29 | 23.51 | 23.28 | 23.44 | 19,190 | +0.30(+1.27%) |
Apr 19, 2016 | 23.21 | 23.28 | 23.12 | 23.14 | 43,805 | +0.43(+1.92%) |
Apr 18, 2016 | 22.58 | 22.78 | 22.58 | 22.71 | 9,630 | +0.21(+0.93%) |
Apr 15, 2016 | 22.52 | 22.60 | 22.44 | 22.50 | 16,364 | +0.17(+0.76%) |
Apr 14, 2016 | 22.54 | 22.54 | 22.33 | 22.33 | 19,714 | +0.08(+0.36%) |
Apr 13, 2016 | 22.30 | 22.36 | 22.23 | 22.25 | 14,686 | +0.01(+0.04%) |
Apr 12, 2016 | 21.94 | 22.24 | 21.89 | 22.24 | 10,493 | +0.28(+1.28%) |
Apr 11, 2016 | 22.02 | 22.12 | 21.94 | 21.96 | 27,864 | -0.09(-0.41%) |
Apr 08, 2016 | 22.00 | 22.10 | 21.95 | 22.05 | 34,522 | +0.13(+0.59%) |
Apr 07, 2016 | 21.84 | 22.01 | 21.73 | 21.92 | 11,609 | -0.21(-0.95%) |
Apr 06, 2016 | 21.95 | 22.13 | 21.93 | 22.13 | 15,002 | +0.08(+0.36%) |
Apr 05, 2016 | 22.09 | 22.15 | 21.95 | 22.05 | 10,250 | -0.01(-0.03%) |
Apr 04, 2016 | 22.30 | 22.30 | 21.95 | 22.06 | 28,836 | +0.09(+0.39%) |
Apr 01, 2016 | 21.90 | 21.97 | 21.64 | 21.97 | 7,493 | -0.17(-0.77%) |
Mar 31, 2016 | 22.55 | 22.55 | 22.14 | 22.14 | 9,445 | -0.46(-2.04%) |
Mar 30, 2016 | 22.64 | 22.70 | 22.60 | 22.60 | 15,786 | +0.10(+0.44%) |
Mar 29, 2016 | 22.10 | 22.50 | 22.05 | 22.50 | 27,778 | +0.20(+0.90%) |
Mar 28, 2016 | 22.50 | 22.50 | 22.06 | 22.30 | 11,225 | +0.02(+0.09%) |
Mar 24, 2016 | 22.28 | 22.28 | 22.28 | 0 | -0.87(-3.76%) | |
Mar 23, 2016 | 23.23 | 23.29 | 23.09 | 23.15 | 13,320 | +0.32(+1.40%) |
Mar 22, 2016 | 22.56 | 22.83 | 22.42 | 22.83 | 10,274 | -0.04(-0.15%) |
Mar 21, 2016 | 22.68 | 22.91 | 22.68 | 22.86 | 14,892 | -0.04(-0.15%) |
Mar 18, 2016 | 22.85 | 23.03 | 22.80 | 22.90 | 11,709 | -0.13(-0.56%) |
Mar 17, 2016 | 22.79 | 23.05 | 22.79 | 23.03 | 14,888 | +0.28(+1.23%) |
Mar 16, 2016 | 22.63 | 22.93 | 22.52 | 22.75 | 44,809 | +0.01(+0.04%) |
Mar 15, 2016 | 22.71 | 22.87 | 22.65 | 22.74 | 12,464 | +0.03(+0.13%) |
Mar 14, 2016 | 22.60 | 22.79 | 22.60 | 22.71 | 11,125 | +0.19(+0.84%) |
Mar 11, 2016 | 22.56 | 22.65 | 22.52 | 22.52 | 9,316 | +0.30(+1.35%) |
Mar 10, 2016 | 22.43 | 22.43 | 21.83 | 22.22 | 8,914 | +0.29(+1.32%) |
Mar 09, 2016 | 21.85 | 22.09 | 21.77 | 21.93 | 8,648 | +0.27(+1.27%) |
Mar 08, 2016 | 21.66 | 21.85 | 21.55 | 21.66 | 19,621 | -0.04(-0.21%) |
Mar 07, 2016 | 21.56 | 21.79 | 21.56 | 21.70 | 17,042 | -0.20(-0.91%) |
Mar 04, 2016 | 21.80 | 21.92 | 21.75 | 21.90 | 9,888 | +0.36(+1.67%) |
Mar 03, 2016 | 21.35 | 21.54 | 21.24 | 21.54 | 13,429 | +0.19(+0.89%) |
Mar 02, 2016 | 21.20 | 21.35 | 21.11 | 21.35 | 15,733 | -0.51(-2.33%) |