Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.39 | 23.60 | 23.39 | 23.53 | 8,038 | +0.40(+1.73%) |
May 27, 2016 | 23.13 | 23.13 | 23.13 | 0 | +0.02(+0.09%) | |
May 26, 2016 | 22.98 | 23.19 | 22.96 | 23.11 | 315,535 | +0.79(+3.54%) |
May 25, 2016 | 22.40 | 22.46 | 22.32 | 22.32 | 700,574 | -0.07(-0.33%) |
May 24, 2016 | 22.50 | 22.51 | 22.35 | 22.39 | 184,917 | +0.15(+0.67%) |
May 23, 2016 | 22.14 | 22.34 | 22.14 | 22.25 | 9,313 | -0.09(-0.40%) |
May 20, 2016 | 22.35 | 22.43 | 22.29 | 22.34 | 8,215 | +0.41(+1.89%) |
May 19, 2016 | 21.87 | 22.01 | 21.87 | 21.92 | 5,996 | -0.43(-1.92%) |
May 18, 2016 | 22.42 | 22.55 | 22.22 | 22.35 | 117,401 | +0.12(+0.54%) |
May 17, 2016 | 22.35 | 22.52 | 22.20 | 22.23 | 11,978 | -0.29(-1.27%) |
May 16, 2016 | 22.45 | 22.54 | 22.45 | 22.52 | 14,590 | +0.30(+1.33%) |
May 13, 2016 | 22.33 | 22.33 | 22.16 | 22.22 | 8,233 | -0.23(-1.02%) |
May 12, 2016 | 22.71 | 22.71 | 22.32 | 22.45 | 6,476 | -0.06(-0.27%) |
May 11, 2016 | 22.48 | 22.57 | 22.42 | 22.51 | 12,458 | +0.20(+0.91%) |
May 10, 2016 | 22.22 | 22.36 | 22.22 | 22.31 | 8,808 | +0.30(+1.35%) |
May 09, 2016 | 22.20 | 22.20 | 22.01 | 22.01 | 19,957 | -0.18(-0.83%) |
May 06, 2016 | 22.27 | 22.29 | 22.10 | 22.20 | 10,893 | +0.05(+0.20%) |
May 05, 2016 | 22.25 | 22.32 | 22.10 | 22.15 | 17,697 | -0.27(-1.20%) |
May 04, 2016 | 22.41 | 22.51 | 22.28 | 22.42 | 11,257 | -0.29(-1.29%) |
May 03, 2016 | 22.74 | 22.86 | 22.60 | 22.71 | 14,329 | -0.21(-0.91%) |
May 02, 2016 | 22.83 | 22.92 | 22.75 | 22.92 | 13,672 | +0.09(+0.39%) |
Apr 29, 2016 | 22.88 | 22.96 | 22.68 | 22.83 | 8,211 | +0.33(+1.47%) |
Apr 28, 2016 | 22.56 | 22.61 | 22.40 | 22.50 | 10,697 | -0.10(-0.44%) |
Apr 27, 2016 | 22.47 | 22.63 | 22.47 | 22.60 | 16,755 | +0.22(+0.98%) |
Apr 26, 2016 | 22.42 | 22.61 | 22.38 | 22.38 | 7,539 | -0.06(-0.27%) |
Apr 25, 2016 | 22.43 | 22.50 | 22.41 | 22.44 | 6,883 | -0.06(-0.27%) |
Apr 22, 2016 | 22.50 | 22.57 | 22.41 | 22.50 | 15,969 | -0.19(-0.84%) |
Apr 21, 2016 | 23.11 | 23.14 | 22.62 | 22.69 | 17,640 | -1.61(-6.63%) |
Apr 20, 2016 | 24.26 | 24.50 | 24.26 | 24.30 | 8,652 | -0.15(-0.61%) |
Apr 19, 2016 | 24.36 | 24.61 | 24.36 | 24.45 | 9,156 | +0.71(+2.99%) |
Apr 18, 2016 | 23.69 | 23.75 | 23.67 | 23.74 | 16,530 | +0.02(+0.11%) |
Apr 15, 2016 | 23.84 | 23.84 | 23.61 | 23.71 | 14,247 | +0.29(+1.26%) |
Apr 14, 2016 | 23.49 | 23.53 | 23.34 | 23.42 | 25,303 | +0.17(+0.73%) |
Apr 13, 2016 | 23.15 | 23.35 | 23.15 | 23.25 | 7,872 | -0.37(-1.57%) |
Apr 12, 2016 | 23.34 | 23.62 | 23.26 | 23.62 | 10,881 | +0.22(+0.94%) |
Apr 11, 2016 | 23.59 | 23.61 | 23.40 | 23.40 | 8,575 | +0.00(+0.00%) |
Apr 08, 2016 | 23.38 | 23.68 | 23.38 | 23.40 | 11,737 | +0.47(+2.05%) |
Apr 07, 2016 | 22.96 | 22.98 | 22.75 | 22.93 | 10,338 | -0.25(-1.08%) |
Apr 06, 2016 | 22.95 | 23.29 | 22.90 | 23.18 | 13,858 | +0.15(+0.65%) |
Apr 05, 2016 | 23.05 | 23.12 | 22.97 | 23.03 | 13,108 | -0.25(-1.07%) |
Apr 04, 2016 | 23.23 | 23.40 | 23.20 | 23.28 | 18,212 | -0.12(-0.51%) |
Apr 01, 2016 | 23.19 | 23.44 | 23.19 | 23.40 | 12,694 | -0.68(-2.82%) |
Mar 31, 2016 | 24.27 | 24.28 | 24.02 | 24.08 | 11,333 | -0.33(-1.35%) |
Mar 30, 2016 | 24.47 | 24.67 | 24.39 | 24.41 | 12,233 | +0.62(+2.63%) |
Mar 29, 2016 | 23.44 | 23.82 | 23.39 | 23.79 | 13,690 | +0.55(+2.35%) |
Mar 28, 2016 | 23.40 | 23.44 | 23.13 | 23.24 | 17,792 | +0.04(+0.17%) |
Mar 24, 2016 | 23.20 | 23.20 | 23.20 | 0 | -0.28(-1.17%) | |
Mar 23, 2016 | 23.44 | 23.54 | 23.41 | 23.48 | 16,028 | -0.00(-0.02%) |
Mar 22, 2016 | 23.34 | 23.58 | 23.32 | 23.48 | 17,374 | -0.52(-2.17%) |
Mar 21, 2016 | 23.85 | 24.01 | 23.85 | 24.00 | 12,401 | +0.02(+0.08%) |
Mar 18, 2016 | 24.03 | 24.04 | 23.89 | 23.98 | 13,443 | +0.03(+0.13%) |
Mar 17, 2016 | 23.77 | 23.95 | 23.75 | 23.95 | 11,607 | +0.31(+1.31%) |
Mar 16, 2016 | 23.35 | 23.72 | 23.30 | 23.64 | 13,103 | +0.27(+1.16%) |
Mar 15, 2016 | 23.36 | 23.50 | 23.28 | 23.37 | 16,421 | -0.15(-0.64%) |
Mar 14, 2016 | 23.14 | 23.73 | 23.14 | 23.52 | 17,283 | +0.75(+3.29%) |
Mar 11, 2016 | 22.57 | 22.77 | 22.51 | 22.77 | 11,446 | +0.33(+1.47%) |
Mar 10, 2016 | 22.50 | 22.54 | 22.23 | 22.44 | 12,130 | +0.11(+0.49%) |
Mar 09, 2016 | 22.14 | 22.38 | 22.14 | 22.33 | 165,267 | +0.29(+1.34%) |
Mar 08, 2016 | 22.40 | 22.40 | 22.04 | 22.04 | 14,096 | -0.38(-1.67%) |
Mar 07, 2016 | 22.70 | 22.84 | 22.10 | 22.41 | 18,746 | -0.44(-1.93%) |
Mar 04, 2016 | 22.79 | 22.90 | 22.65 | 22.85 | 33,640 | +0.29(+1.29%) |
Mar 03, 2016 | 22.68 | 22.69 | 22.25 | 22.56 | 36,850 | +0.32(+1.44%) |
Mar 02, 2016 | 22.09 | 22.24 | 21.96 | 22.24 | 39,728 | -0.54(-2.35%) |