Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.84 | 23.85 | 23.81 | 23.81 | 12,243 | +0.08(+0.33%) |
May 27, 2016 | 23.73 | 23.73 | 23.73 | 0 | -0.09(-0.37%) | |
May 26, 2016 | 23.67 | 23.97 | 23.67 | 23.82 | 1,580 | +0.10(+0.42%) |
May 25, 2016 | 23.82 | 23.82 | 23.72 | 23.72 | 8,277 | +0.69(+2.98%) |
May 24, 2016 | 23.12 | 23.45 | 23.03 | 23.03 | 19,677 | +0.70(+3.15%) |
May 23, 2016 | 22.33 | 22.33 | 22.33 | 22.33 | 435 | -0.95(-4.08%) |
May 20, 2016 | 23.59 | 23.59 | 23.28 | 23.28 | 3,179 | -0.09(-0.37%) |
May 19, 2016 | 23.37 | 23.37 | 23.37 | 23.37 | 122 | +0.04(+0.16%) |
May 18, 2016 | 24.10 | 24.10 | 23.33 | 23.33 | 1,840 | -1.27(-5.16%) |
May 17, 2016 | 24.60 | 24.60 | 24.60 | 24.60 | 4,200 | +0.31(+1.28%) |
May 16, 2016 | 24.16 | 24.29 | 24.16 | 24.29 | 19,453 | +0.33(+1.37%) |
May 13, 2016 | 23.98 | 23.98 | 23.96 | 23.96 | 388 | -0.17(-0.69%) |
May 12, 2016 | 23.72 | 24.13 | 23.72 | 24.13 | 442 | +0.42(+1.79%) |
May 11, 2016 | 23.70 | 23.70 | 23.70 | 23.70 | 405 | +1.02(+4.52%) |
May 10, 2016 | 22.72 | 23.01 | 22.68 | 22.68 | 1,805 | -0.22(-0.98%) |
May 09, 2016 | 23.12 | 23.12 | 22.90 | 22.90 | 1,971 | -0.39(-1.69%) |
May 06, 2016 | 23.16 | 23.30 | 23.16 | 23.30 | 450 | +0.21(+0.91%) |
May 05, 2016 | 22.21 | 23.18 | 22.21 | 23.09 | 3,578 | +1.91(+9.00%) |
May 04, 2016 | 21.41 | 21.41 | 20.90 | 21.18 | 4,346 | -0.38(-1.78%) |
May 03, 2016 | 21.84 | 21.84 | 21.56 | 21.56 | 1,762 | -1.15(-5.06%) |
May 02, 2016 | 23.00 | 23.00 | 22.71 | 22.71 | 48,105 | +0.01(+0.04%) |
Apr 29, 2016 | 23.01 | 23.01 | 22.63 | 22.70 | 3,668 | +0.00(+0.01%) |
Apr 28, 2016 | 22.80 | 23.16 | 22.70 | 22.70 | 668 | -0.19(-0.83%) |
Apr 27, 2016 | 23.03 | 23.05 | 22.75 | 22.89 | 1,185 | +0.25(+1.10%) |
Apr 26, 2016 | 22.39 | 22.75 | 22.39 | 22.64 | 4,869 | -0.03(-0.12%) |
Apr 25, 2016 | 22.56 | 22.76 | 22.54 | 22.67 | 1,354 | -0.62(-2.66%) |
Apr 22, 2016 | 23.00 | 23.37 | 23.00 | 23.29 | 7,058 | +0.92(+4.11%) |
Apr 21, 2016 | 22.57 | 22.57 | 22.37 | 22.37 | 3,750 | +0.25(+1.14%) |
Apr 20, 2016 | 22.48 | 22.59 | 22.12 | 22.12 | 6,307 | -0.08(-0.36%) |
Apr 19, 2016 | 21.87 | 22.20 | 21.87 | 22.20 | 4,669 | +1.15(+5.46%) |
Apr 18, 2016 | 21.11 | 21.41 | 21.05 | 21.05 | 1,270 | +0.51(+2.48%) |
Apr 15, 2016 | 20.11 | 20.54 | 20.11 | 20.54 | 2,566 | -0.39(-1.87%) |
Apr 14, 2016 | 20.85 | 20.93 | 20.85 | 20.93 | 16,664 | -0.97(-4.43%) |
Apr 13, 2016 | 21.94 | 21.97 | 21.87 | 21.90 | 1,290 | +0.40(+1.87%) |
Apr 12, 2016 | 20.99 | 21.76 | 20.99 | 21.50 | 3,282 | +1.40(+6.96%) |
Apr 11, 2016 | 20.25 | 20.25 | 20.10 | 20.10 | 1,315 | +1.00(+5.24%) |
Apr 07, 2016 | 19.10 | 19.10 | 19.10 | 91 | -0.79(-3.97%) | |
Apr 06, 2016 | 19.40 | 19.90 | 19.40 | 19.89 | 2,231 | +1.02(+5.41%) |
Apr 05, 2016 | 18.90 | 19.13 | 18.84 | 18.87 | 1,199 | -0.08(-0.42%) |
Apr 04, 2016 | 19.95 | 19.95 | 18.95 | 18.95 | 2,095 | -1.27(-6.29%) |
Apr 01, 2016 | 20.44 | 20.44 | 20.12 | 20.22 | 1,413 | -0.84(-3.98%) |
Mar 31, 2016 | 21.26 | 21.26 | 21.04 | 21.06 | 7,857 | -0.06(-0.30%) |
Mar 30, 2016 | 21.42 | 21.52 | 20.99 | 21.12 | 20,406 | +0.07(+0.32%) |
Mar 29, 2016 | 20.92 | 21.22 | 20.88 | 21.06 | 1,907 | +0.23(+1.11%) |
Mar 28, 2016 | 20.53 | 20.83 | 20.49 | 20.83 | 2,082 | +0.15(+0.70%) |
Mar 24, 2016 | 20.68 | 20.68 | 20.68 | 0 | +0.13(+0.63%) | |
Mar 23, 2016 | 21.63 | 21.63 | 20.55 | 20.55 | 1,806 | -1.28(-5.88%) |
Mar 22, 2016 | 22.02 | 22.07 | 21.83 | 21.83 | 39,257 | -0.23(-1.02%) |
Mar 21, 2016 | 21.78 | 22.06 | 21.78 | 22.06 | 2,092 | +0.28(+1.28%) |
Mar 18, 2016 | 21.81 | 21.81 | 21.67 | 21.78 | 1,803 | +0.04(+0.17%) |
Mar 17, 2016 | 21.66 | 21.93 | 21.66 | 21.74 | 3,350 | +0.50(+2.37%) |
Mar 16, 2016 | 20.79 | 21.24 | 20.79 | 21.24 | 1,205 | +0.62(+3.00%) |
Mar 15, 2016 | 20.39 | 20.62 | 20.35 | 20.62 | 5,765 | -0.64(-3.03%) |
Mar 14, 2016 | 21.20 | 21.27 | 21.20 | 21.27 | 465 | -0.64(-2.90%) |
Mar 11, 2016 | 22.44 | 22.56 | 21.90 | 21.90 | 80,516 | -0.02(-0.09%) |
Mar 10, 2016 | 21.48 | 21.92 | 21.48 | 21.92 | 3,270 | +0.02(+0.11%) |
Mar 09, 2016 | 21.80 | 22.19 | 21.55 | 21.90 | 3,476 | -0.13(-0.60%) |
Mar 08, 2016 | 22.09 | 22.09 | 21.99 | 22.03 | 568 | +0.22(+1.00%) |
Mar 07, 2016 | 21.16 | 22.01 | 21.16 | 21.81 | 2,187 | +1.70(+8.45%) |
Mar 04, 2016 | 20.25 | 20.11 | 20.11 | 4,407 | +0.42(+2.14%) | |
Mar 03, 2016 | 19.95 | 19.95 | 19.69 | 19.69 | 912 | +0.22(+1.13%) |