Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.60 | 23.71 | 23.37 | 23.52 | 200,929 | -0.06(-0.27%) |
May 27, 2016 | 23.32 | 23.58 | 23.58 | 23.58 | 136,818 | +0.26(+1.11%) |
May 26, 2016 | 23.32 | 23.45 | 23.21 | 23.32 | 99,244 | +0.04(+0.15%) |
May 25, 2016 | 23.53 | 23.53 | 23.24 | 23.28 | 128,847 | -0.20(-0.84%) |
May 24, 2016 | 22.78 | 23.52 | 22.78 | 23.48 | 165,328 | +0.85(+3.75%) |
May 23, 2016 | 22.89 | 23.11 | 22.61 | 22.63 | 141,959 | -0.31(-1.36%) |
May 20, 2016 | 22.64 | 23.00 | 22.51 | 22.95 | 177,968 | +0.46(+2.03%) |
May 19, 2016 | 22.46 | 22.82 | 22.26 | 22.49 | 182,179 | -0.04(-0.20%) |
May 18, 2016 | 22.05 | 22.70 | 21.96 | 22.53 | 171,708 | +0.40(+1.82%) |
May 17, 2016 | 22.52 | 22.59 | 22.10 | 22.13 | 216,553 | -0.41(-1.82%) |
May 16, 2016 | 22.49 | 22.76 | 22.39 | 22.54 | 137,627 | +0.12(+0.52%) |
May 13, 2016 | 22.28 | 22.53 | 22.28 | 22.43 | 213,824 | +0.07(+0.32%) |
May 12, 2016 | 22.37 | 22.59 | 22.27 | 22.36 | 193,190 | +0.08(+0.34%) |
May 11, 2016 | 22.59 | 22.79 | 22.26 | 22.28 | 168,418 | -0.37(-1.64%) |
May 10, 2016 | 22.20 | 22.68 | 22.20 | 22.65 | 159,808 | +0.47(+2.13%) |
May 09, 2016 | 22.04 | 22.31 | 22.04 | 22.18 | 216,742 | +0.13(+0.61%) |
May 06, 2016 | 21.76 | 22.05 | 21.42 | 22.04 | 333,407 | +0.21(+0.94%) |
May 05, 2016 | 22.34 | 22.44 | 21.81 | 21.84 | 312,961 | -0.38(-1.73%) |
May 04, 2016 | 22.29 | 22.38 | 22.00 | 22.22 | 273,622 | -0.10(-0.44%) |
May 03, 2016 | 22.70 | 22.98 | 22.30 | 22.32 | 245,467 | -0.58(-2.53%) |
May 02, 2016 | 22.78 | 23.00 | 22.78 | 22.90 | 208,515 | +0.11(+0.47%) |
Apr 29, 2016 | 23.02 | 23.11 | 22.70 | 22.79 | 214,412 | -0.21(-0.93%) |
Apr 28, 2016 | 23.27 | 23.40 | 22.95 | 23.01 | 239,314 | -0.27(-1.15%) |
Apr 27, 2016 | 23.34 | 23.65 | 23.17 | 23.28 | 192,960 | -0.21(-0.87%) |
Apr 26, 2016 | 23.24 | 23.61 | 23.12 | 23.48 | 199,941 | +0.30(+1.31%) |
Apr 25, 2016 | 23.42 | 23.53 | 23.11 | 23.18 | 231,477 | -0.33(-1.41%) |
Apr 22, 2016 | 23.38 | 23.53 | 22.42 | 23.51 | 309,375 | +0.06(+0.27%) |
Apr 21, 2016 | 23.24 | 23.53 | 23.24 | 23.45 | 309,219 | +0.30(+1.31%) |
Apr 20, 2016 | 23.24 | 23.44 | 23.12 | 23.14 | 194,089 | -0.05(-0.23%) |
Apr 19, 2016 | 23.42 | 23.61 | 23.18 | 23.20 | 268,347 | -0.28(-1.18%) |
Apr 18, 2016 | 22.86 | 23.49 | 22.86 | 23.47 | 275,883 | +0.41(+1.78%) |
Apr 15, 2016 | 22.65 | 23.11 | 22.65 | 23.06 | 282,004 | +0.37(+1.61%) |
Apr 14, 2016 | 22.60 | 22.94 | 22.60 | 22.70 | 282,894 | +0.02(+0.08%) |
Apr 13, 2016 | 22.35 | 22.73 | 22.35 | 22.68 | 305,418 | +0.39(+1.76%) |
Apr 12, 2016 | 22.24 | 22.61 | 22.14 | 22.28 | 264,173 | +0.10(+0.44%) |
Apr 11, 2016 | 22.38 | 22.77 | 22.19 | 22.19 | 280,392 | -0.13(-0.60%) |
Apr 08, 2016 | 22.39 | 22.61 | 22.29 | 22.32 | 199,428 | +0.05(+0.24%) |
Apr 07, 2016 | 22.42 | 22.55 | 22.06 | 22.27 | 338,854 | -0.31(-1.38%) |
Apr 06, 2016 | 22.36 | 22.61 | 22.32 | 22.58 | 266,183 | +0.29(+1.28%) |
Apr 05, 2016 | 22.14 | 22.53 | 22.09 | 22.29 | 268,602 | -0.02(-0.08%) |
Apr 04, 2016 | 22.31 | 22.48 | 22.21 | 22.31 | 319,948 | -0.08(-0.36%) |
Apr 01, 2016 | 21.44 | 22.61 | 21.44 | 22.39 | 453,076 | +0.85(+3.94%) |
Mar 31, 2016 | 20.16 | 21.79 | 20.16 | 21.54 | 1,482,260 | -1.31(-5.74%) |
Mar 30, 2016 | 22.63 | 22.96 | 22.49 | 22.86 | 321,500 | +0.25(+1.11%) |
Mar 29, 2016 | 21.66 | 22.61 | 21.66 | 22.61 | 281,653 | +0.87(+3.99%) |
Mar 28, 2016 | 21.56 | 21.83 | 21.41 | 21.74 | 192,982 | +0.18(+0.83%) |
Mar 24, 2016 | 21.24 | 21.56 | 21.56 | 21.56 | 194,144 | +0.17(+0.79%) |
Mar 23, 2016 | 21.50 | 21.50 | 21.16 | 21.39 | 301,817 | -0.15(-0.70%) |
Mar 22, 2016 | 21.69 | 21.84 | 21.52 | 21.54 | 213,509 | -0.29(-1.31%) |
Mar 21, 2016 | 21.72 | 21.95 | 21.59 | 21.83 | 233,493 | +0.04(+0.20%) |
Mar 18, 2016 | 21.89 | 21.99 | 21.65 | 21.78 | 479,151 | +0.01(+0.04%) |
Mar 17, 2016 | 21.41 | 21.90 | 21.28 | 21.77 | 246,827 | +0.34(+1.58%) |
Mar 16, 2016 | 21.45 | 21.57 | 21.39 | 21.44 | 241,727 | -0.03(-0.12%) |
Mar 15, 2016 | 21.83 | 21.85 | 21.42 | 21.46 | 171,546 | -0.52(-2.36%) |
Mar 14, 2016 | 22.00 | 22.17 | 21.68 | 21.98 | 205,962 | -0.04(-0.16%) |
Mar 11, 2016 | 22.18 | 22.67 | 20.30 | 22.02 | 230,332 | +0.01(+0.04%) |
Mar 10, 2016 | 22.44 | 22.63 | 21.85 | 22.01 | 147,717 | -0.38(-1.72%) |
Mar 09, 2016 | 22.46 | 22.50 | 22.30 | 22.39 | 125,715 | +0.02(+0.08%) |
Mar 08, 2016 | 22.55 | 22.66 | 22.33 | 22.37 | 174,663 | -0.30(-1.34%) |
Mar 07, 2016 | 22.47 | 22.68 | 22.45 | 22.68 | 166,108 | +0.12(+0.51%) |
Mar 04, 2016 | 22.61 | 22.63 | 22.39 | 22.56 | 382,328 | +0.01(+0.04%) |
Mar 03, 2016 | 22.26 | 22.67 | 22.26 | 22.55 | 253,041 | +0.22(+1.00%) |
Mar 02, 2016 | 22.69 | 22.90 | 22.28 | 22.33 | 384,520 | -0.40(-1.77%) |