Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.79 | 23.91 | 23.26 | 23.43 | 27,416 | -0.23(-0.97%) |
May 27, 2016 | 23.66 | 23.66 | 23.66 | 0 | +0.32(+1.37%) | |
May 26, 2016 | 23.36 | 23.40 | 23.21 | 23.34 | 172,080 | +0.07(+0.30%) |
May 25, 2016 | 22.97 | 23.27 | 22.92 | 23.27 | 256,285 | +0.68(+3.01%) |
May 24, 2016 | 22.34 | 22.60 | 22.29 | 22.59 | 295,276 | +0.43(+1.94%) |
May 23, 2016 | 22.16 | 22.21 | 22.06 | 22.16 | 138,724 | -0.03(-0.14%) |
May 20, 2016 | 22.22 | 22.24 | 22.16 | 22.19 | 13,476 | +0.08(+0.36%) |
May 19, 2016 | 22.13 | 22.15 | 22.02 | 22.11 | 9,899 | -0.07(-0.32%) |
May 18, 2016 | 22.20 | 22.38 | 22.10 | 22.18 | 12,449 | -0.17(-0.76%) |
May 17, 2016 | 22.50 | 22.58 | 22.28 | 22.35 | 24,702 | -0.15(-0.67%) |
May 16, 2016 | 22.71 | 22.77 | 22.50 | 22.50 | 21,198 | -0.10(-0.44%) |
May 13, 2016 | 22.71 | 22.75 | 22.46 | 22.60 | 14,720 | -0.52(-2.25%) |
May 12, 2016 | 23.22 | 23.23 | 23.00 | 23.12 | 25,098 | -0.13(-0.56%) |
May 11, 2016 | 23.17 | 23.26 | 23.11 | 23.25 | 12,127 | +0.05(+0.24%) |
May 10, 2016 | 23.08 | 23.20 | 23.06 | 23.20 | 16,161 | +0.34(+1.47%) |
May 09, 2016 | 23.14 | 23.15 | 22.86 | 22.86 | 28,388 | +0.31(+1.37%) |
May 06, 2016 | 22.25 | 22.55 | 22.11 | 22.55 | 51,311 | +0.39(+1.76%) |
May 05, 2016 | 22.42 | 22.42 | 22.16 | 22.16 | 13,713 | -0.29(-1.29%) |
May 04, 2016 | 22.46 | 22.46 | 22.34 | 22.45 | 23,580 | -0.28(-1.23%) |
May 03, 2016 | 22.85 | 22.87 | 22.62 | 22.73 | 33,439 | -0.77(-3.28%) |
May 02, 2016 | 23.40 | 23.50 | 23.27 | 23.50 | 25,909 | -0.25(-1.05%) |
Apr 29, 2016 | 23.81 | 23.81 | 23.54 | 23.75 | 41,781 | +1.37(+6.12%) |
Apr 28, 2016 | 22.46 | 22.55 | 22.38 | 22.38 | 25,032 | +0.05(+0.22%) |
Apr 27, 2016 | 22.20 | 22.34 | 22.15 | 22.33 | 136,912 | +0.25(+1.13%) |
Apr 26, 2016 | 21.98 | 22.20 | 21.94 | 22.08 | 30,212 | +0.40(+1.85%) |
Apr 25, 2016 | 21.64 | 21.75 | 21.61 | 21.68 | 38,207 | -0.17(-0.78%) |
Apr 22, 2016 | 21.83 | 21.87 | 21.74 | 21.85 | 30,847 | -0.02(-0.09%) |
Apr 21, 2016 | 21.93 | 21.97 | 21.77 | 21.87 | 24,297 | -0.26(-1.17%) |
Apr 20, 2016 | 22.38 | 22.38 | 22.06 | 22.13 | 22,827 | -0.76(-3.32%) |
Apr 19, 2016 | 22.89 | 23.01 | 22.75 | 22.89 | 15,596 | +0.21(+0.93%) |
Apr 18, 2016 | 22.34 | 22.68 | 22.32 | 22.68 | 24,756 | -0.06(-0.26%) |
Apr 15, 2016 | 22.75 | 22.84 | 22.69 | 22.74 | 24,463 | -0.28(-1.22%) |
Apr 14, 2016 | 23.04 | 23.09 | 22.95 | 23.02 | 16,791 | +0.24(+1.05%) |
Apr 13, 2016 | 23.07 | 23.07 | 22.73 | 22.78 | 28,427 | -0.35(-1.51%) |
Apr 12, 2016 | 22.86 | 23.15 | 22.81 | 23.13 | 50,145 | -0.08(-0.34%) |
Apr 11, 2016 | 23.23 | 23.35 | 23.20 | 23.21 | 36,734 | -0.16(-0.68%) |
Apr 08, 2016 | 23.21 | 23.41 | 23.15 | 23.37 | 25,318 | +0.50(+2.19%) |
Apr 07, 2016 | 23.02 | 23.06 | 22.80 | 22.87 | 89,292 | -0.55(-2.35%) |
Apr 06, 2016 | 23.17 | 23.42 | 23.17 | 23.42 | 19,082 | +0.36(+1.56%) |
Apr 05, 2016 | 23.11 | 23.14 | 23.01 | 23.06 | 18,939 | -0.49(-2.08%) |
Apr 04, 2016 | 23.58 | 23.58 | 23.38 | 23.55 | 14,307 | +0.03(+0.11%) |
Apr 01, 2016 | 23.40 | 23.65 | 23.36 | 23.52 | 41,391 | -0.19(-0.78%) |
Mar 31, 2016 | 23.60 | 23.71 | 23.50 | 23.71 | 221,322 | +0.18(+0.77%) |
Mar 30, 2016 | 23.78 | 23.78 | 23.37 | 23.53 | 24,632 | +0.58(+2.52%) |
Mar 29, 2016 | 22.73 | 23.26 | 22.71 | 22.95 | 34,874 | -0.19(-0.82%) |
Mar 28, 2016 | 23.18 | 23.18 | 22.89 | 23.14 | 29,160 | +0.05(+0.22%) |
Mar 24, 2016 | 23.09 | 23.09 | 23.09 | 0 | -0.04(-0.17%) | |
Mar 23, 2016 | 23.26 | 23.31 | 23.13 | 23.13 | 17,028 | -0.15(-0.64%) |
Mar 22, 2016 | 23.14 | 23.47 | 23.07 | 23.28 | 19,572 | -0.12(-0.51%) |
Mar 21, 2016 | 23.12 | 23.41 | 23.12 | 23.40 | 371,095 | -0.03(-0.13%) |
Mar 18, 2016 | 23.16 | 23.55 | 23.07 | 23.43 | 643,256 | -0.40(-1.68%) |
Mar 17, 2016 | 23.47 | 23.89 | 23.42 | 23.83 | 494,892 | +0.93(+4.06%) |
Mar 16, 2016 | 22.30 | 22.90 | 22.30 | 22.90 | 16,138 | +0.39(+1.73%) |
Mar 15, 2016 | 22.42 | 22.54 | 22.38 | 22.51 | 26,431 | -0.12(-0.53%) |
Mar 14, 2016 | 22.54 | 22.63 | 22.43 | 22.63 | 21,860 | +0.11(+0.51%) |
Mar 11, 2016 | 22.47 | 22.56 | 22.40 | 22.52 | 18,890 | +0.52(+2.34%) |
Mar 10, 2016 | 22.27 | 22.46 | 21.62 | 22.00 | 24,912 | -0.11(-0.50%) |
Mar 09, 2016 | 22.10 | 22.16 | 22.00 | 22.11 | 52,339 | -0.02(-0.09%) |
Mar 08, 2016 | 22.17 | 22.18 | 22.03 | 22.13 | 13,902 | -0.46(-2.04%) |
Mar 07, 2016 | 22.41 | 22.63 | 22.26 | 22.59 | 23,285 | -0.16(-0.70%) |
Mar 04, 2016 | 22.84 | 22.87 | 22.61 | 22.75 | 99,206 | -0.32(-1.39%) |
Mar 03, 2016 | 22.78 | 23.07 | 22.75 | 23.07 | 53,040 | +0.24(+1.05%) |
Mar 02, 2016 | 22.68 | 22.83 | 22.58 | 22.83 | 217,134 | -0.32(-1.36%) |