Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.41 | 23.82 | 23.22 | 23.55 | 145,431 | +0.10(+0.42%) |
May 27, 2016 | 23.34 | 23.45 | 23.45 | 23.45 | 77,179 | +0.17(+0.74%) |
May 26, 2016 | 23.25 | 23.60 | 23.19 | 23.27 | 66,442 | +0.12(+0.53%) |
May 25, 2016 | 23.21 | 23.27 | 22.82 | 23.15 | 41,171 | +0.05(+0.21%) |
May 24, 2016 | 22.61 | 23.13 | 22.61 | 23.10 | 69,793 | +0.54(+2.41%) |
May 23, 2016 | 22.64 | 22.84 | 22.47 | 22.56 | 113,077 | -0.10(-0.44%) |
May 20, 2016 | 22.49 | 22.79 | 22.19 | 22.66 | 107,365 | +0.30(+1.33%) |
May 19, 2016 | 22.07 | 22.53 | 22.07 | 22.36 | 112,140 | +0.15(+0.67%) |
May 18, 2016 | 22.10 | 22.35 | 22.02 | 22.21 | 101,505 | +0.10(+0.45%) |
May 17, 2016 | 22.09 | 22.35 | 21.96 | 22.11 | 200,309 | -0.07(-0.33%) |
May 16, 2016 | 22.11 | 22.44 | 21.95 | 22.19 | 101,498 | +0.16(+0.71%) |
May 13, 2016 | 21.96 | 22.22 | 21.87 | 22.03 | 124,998 | -0.05(-0.22%) |
May 12, 2016 | 21.98 | 22.16 | 21.86 | 22.08 | 177,361 | +0.34(+1.56%) |
May 11, 2016 | 21.68 | 21.91 | 21.47 | 21.74 | 104,553 | +0.09(+0.42%) |
May 10, 2016 | 21.49 | 21.84 | 21.07 | 21.65 | 88,485 | +0.18(+0.85%) |
May 09, 2016 | 21.55 | 21.71 | 21.42 | 21.47 | 108,685 | -0.11(-0.50%) |
May 06, 2016 | 21.49 | 21.58 | 21.03 | 21.57 | 101,576 | -0.05(-0.23%) |
May 05, 2016 | 21.60 | 21.84 | 21.36 | 21.62 | 117,674 | +0.17(+0.81%) |
May 04, 2016 | 20.39 | 21.49 | 19.81 | 21.45 | 231,740 | +1.26(+6.25%) |
May 03, 2016 | 19.99 | 20.63 | 19.81 | 20.19 | 84,543 | -0.01(-0.04%) |
May 02, 2016 | 20.12 | 20.30 | 19.94 | 20.20 | 134,270 | +0.07(+0.37%) |
Apr 29, 2016 | 20.19 | 20.31 | 20.03 | 20.12 | 94,757 | -0.20(-0.97%) |
Apr 28, 2016 | 20.27 | 20.61 | 19.88 | 20.32 | 163,797 | +0.01(+0.04%) |
Apr 27, 2016 | 20.46 | 20.53 | 20.02 | 20.31 | 123,021 | -0.21(-1.01%) |
Apr 26, 2016 | 20.19 | 20.52 | 20.01 | 20.52 | 129,291 | +0.36(+1.80%) |
Apr 25, 2016 | 20.34 | 20.70 | 20.08 | 20.16 | 63,076 | -0.30(-1.45%) |
Apr 22, 2016 | 20.26 | 20.51 | 20.25 | 20.45 | 61,094 | +0.17(+0.81%) |
Apr 21, 2016 | 20.06 | 20.46 | 19.90 | 20.29 | 212,094 | +0.22(+1.11%) |
Apr 20, 2016 | 20.07 | 20.20 | 19.70 | 20.06 | 83,993 | +0.05(+0.25%) |
Apr 19, 2016 | 20.02 | 20.08 | 19.89 | 20.01 | 61,003 | +0.14(+0.71%) |
Apr 18, 2016 | 20.03 | 20.17 | 19.84 | 19.87 | 100,606 | -0.30(-1.47%) |
Apr 15, 2016 | 19.85 | 20.26 | 19.64 | 20.17 | 112,009 | +0.34(+1.71%) |
Apr 14, 2016 | 19.54 | 19.88 | 19.40 | 19.83 | 96,399 | +0.24(+1.22%) |
Apr 13, 2016 | 19.21 | 19.64 | 19.11 | 19.59 | 72,580 | +0.47(+2.44%) |
Apr 12, 2016 | 19.09 | 19.33 | 18.97 | 19.13 | 82,751 | +0.04(+0.21%) |
Apr 11, 2016 | 19.36 | 19.58 | 19.07 | 19.09 | 95,597 | -0.17(-0.89%) |
Apr 08, 2016 | 19.54 | 19.78 | 19.14 | 19.26 | 92,150 | -0.08(-0.42%) |
Apr 07, 2016 | 19.57 | 19.57 | 18.33 | 19.34 | 242,287 | -0.31(-1.58%) |
Apr 06, 2016 | 19.77 | 19.81 | 19.36 | 19.65 | 131,390 | -0.02(-0.13%) |
Apr 05, 2016 | 19.99 | 19.99 | 19.66 | 19.68 | 107,165 | -0.47(-2.31%) |
Apr 04, 2016 | 20.30 | 21.03 | 20.00 | 20.14 | 161,308 | -0.12(-0.61%) |
Apr 01, 2016 | 20.28 | 20.65 | 20.17 | 20.26 | 298,730 | -0.24(-1.16%) |
Mar 31, 2016 | 20.67 | 20.71 | 20.48 | 20.50 | 98,673 | -0.22(-1.07%) |
Mar 30, 2016 | 20.67 | 21.05 | 20.67 | 20.72 | 152,831 | +0.08(+0.40%) |
Mar 29, 2016 | 20.00 | 20.75 | 19.63 | 20.64 | 137,237 | +0.65(+3.27%) |
Mar 28, 2016 | 19.81 | 20.21 | 19.59 | 19.99 | 131,579 | +0.16(+0.78%) |
Mar 24, 2016 | 19.88 | 19.83 | 19.83 | 19.83 | 132,736 | -0.16(-0.82%) |
Mar 23, 2016 | 20.47 | 20.47 | 19.96 | 19.99 | 103,930 | -0.55(-2.67%) |
Mar 22, 2016 | 20.54 | 20.66 | 20.34 | 20.54 | 92,810 | -0.16(-0.75%) |
Mar 21, 2016 | 20.72 | 20.90 | 20.51 | 20.70 | 197,318 | +0.07(+0.32%) |
Mar 18, 2016 | 20.28 | 20.71 | 20.17 | 20.63 | 787,744 | +0.48(+2.39%) |
Mar 17, 2016 | 19.85 | 20.31 | 19.41 | 20.15 | 192,556 | +0.35(+1.78%) |
Mar 16, 2016 | 20.26 | 20.34 | 19.70 | 19.80 | 159,041 | -0.60(-2.93%) |
Mar 15, 2016 | 21.64 | 21.64 | 20.22 | 20.39 | 104,690 | +0.07(+0.36%) |
Mar 14, 2016 | 20.80 | 21.00 | 20.08 | 20.32 | 180,555 | -0.55(-2.62%) |
Mar 11, 2016 | 20.59 | 20.87 | 20.50 | 20.87 | 230,529 | +0.41(+2.00%) |
Mar 10, 2016 | 20.54 | 21.19 | 20.31 | 20.46 | 74,307 | -0.37(-1.77%) |
Mar 09, 2016 | 20.71 | 21.03 | 20.62 | 20.83 | 87,798 | +0.20(+0.95%) |
Mar 08, 2016 | 20.38 | 20.88 | 20.25 | 20.63 | 111,020 | +0.17(+0.84%) |
Mar 07, 2016 | 20.41 | 20.67 | 20.24 | 20.46 | 233,395 | -0.08(-0.40%) |
Mar 04, 2016 | 20.44 | 20.72 | 20.19 | 20.54 | 119,729 | +0.16(+0.80%) |
Mar 03, 2016 | 20.39 | 20.66 | 20.29 | 20.38 | 158,027 | +0.06(+0.28%) |
Mar 02, 2016 | 20.31 | 20.66 | 19.55 | 20.32 | 160,388 | +0.02(+0.12%) |