Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.16 | 23.36 | 23.12 | 23.25 | 63,158 | +0.09(+0.39%) |
May 27, 2016 | 22.93 | 23.16 | 23.16 | 23.16 | 39,851 | +0.23(+1.01%) |
May 26, 2016 | 23.03 | 23.03 | 22.84 | 22.93 | 43,935 | -0.14(-0.61%) |
May 25, 2016 | 22.93 | 23.12 | 22.84 | 23.07 | 75,988 | +0.13(+0.58%) |
May 24, 2016 | 22.41 | 23.00 | 22.39 | 22.93 | 71,043 | +0.66(+2.97%) |
May 23, 2016 | 22.20 | 22.41 | 22.06 | 22.27 | 56,313 | -0.02(-0.11%) |
May 20, 2016 | 22.12 | 22.35 | 22.06 | 22.30 | 76,889 | +0.31(+1.39%) |
May 19, 2016 | 22.20 | 22.37 | 21.65 | 21.99 | 65,585 | -0.43(-1.91%) |
May 18, 2016 | 21.64 | 22.43 | 21.64 | 22.42 | 64,946 | +0.78(+3.62%) |
May 17, 2016 | 22.02 | 22.08 | 21.49 | 21.64 | 111,546 | -0.48(-2.17%) |
May 16, 2016 | 21.66 | 22.18 | 21.53 | 22.12 | 179,050 | +0.49(+2.25%) |
May 13, 2016 | 21.89 | 22.20 | 21.58 | 21.63 | 48,759 | -0.30(-1.36%) |
May 12, 2016 | 21.84 | 22.23 | 21.66 | 21.93 | 46,196 | +0.12(+0.53%) |
May 11, 2016 | 21.93 | 22.04 | 21.79 | 21.81 | 41,896 | -0.21(-0.94%) |
May 10, 2016 | 22.00 | 22.38 | 21.90 | 22.02 | 39,363 | +0.17(+0.79%) |
May 09, 2016 | 21.84 | 22.03 | 21.75 | 21.84 | 46,093 | +0.02(+0.08%) |
May 06, 2016 | 21.73 | 21.98 | 21.51 | 21.83 | 51,126 | +0.07(+0.30%) |
May 05, 2016 | 21.73 | 21.98 | 21.57 | 21.76 | 63,639 | +0.07(+0.30%) |
May 04, 2016 | 21.78 | 21.95 | 21.43 | 21.70 | 31,273 | -0.13(-0.61%) |
May 03, 2016 | 22.26 | 22.28 | 21.73 | 21.83 | 68,403 | -0.54(-2.40%) |
May 02, 2016 | 22.28 | 22.67 | 22.27 | 22.36 | 59,352 | +0.14(+0.63%) |
Apr 29, 2016 | 21.75 | 22.54 | 21.75 | 22.22 | 124,767 | +0.36(+1.66%) |
Apr 28, 2016 | 22.02 | 22.15 | 21.81 | 21.86 | 51,201 | -0.26(-1.19%) |
Apr 27, 2016 | 22.10 | 22.16 | 21.75 | 22.12 | 46,036 | -0.12(-0.52%) |
Apr 26, 2016 | 21.92 | 22.25 | 21.63 | 22.24 | 43,158 | +0.45(+2.05%) |
Apr 25, 2016 | 21.80 | 21.86 | 21.61 | 21.79 | 44,409 | -0.20(-0.90%) |
Apr 22, 2016 | 21.96 | 22.05 | 21.64 | 21.99 | 37,780 | +0.08(+0.38%) |
Apr 21, 2016 | 22.05 | 22.25 | 21.80 | 21.91 | 47,456 | -0.16(-0.71%) |
Apr 20, 2016 | 21.80 | 22.21 | 21.76 | 22.07 | 76,260 | +0.24(+1.10%) |
Apr 19, 2016 | 21.38 | 21.84 | 21.38 | 21.83 | 38,680 | +0.23(+1.07%) |
Apr 18, 2016 | 20.97 | 21.68 | 20.97 | 21.60 | 38,211 | +0.11(+0.50%) |
Apr 15, 2016 | 21.59 | 21.83 | 21.37 | 21.49 | 36,739 | -0.17(-0.80%) |
Apr 14, 2016 | 21.47 | 21.87 | 19.41 | 21.66 | 46,982 | +0.07(+0.34%) |
Apr 13, 2016 | 20.90 | 21.60 | 20.90 | 21.59 | 69,584 | +0.79(+3.81%) |
Apr 12, 2016 | 20.50 | 20.92 | 20.38 | 20.80 | 35,772 | +0.28(+1.37%) |
Apr 11, 2016 | 20.65 | 20.97 | 20.52 | 20.52 | 74,890 | +0.02(+0.12%) |
Apr 08, 2016 | 20.39 | 20.64 | 20.32 | 20.49 | 48,656 | +0.18(+0.89%) |
Apr 07, 2016 | 20.61 | 20.61 | 20.17 | 20.31 | 64,540 | -0.38(-1.84%) |
Apr 06, 2016 | 20.61 | 20.78 | 20.43 | 20.69 | 46,449 | +0.12(+0.60%) |
Apr 05, 2016 | 20.64 | 20.92 | 20.54 | 20.56 | 71,479 | -0.29(-1.39%) |
Apr 04, 2016 | 20.70 | 21.09 | 20.69 | 20.85 | 53,289 | -0.05(-0.24%) |
Apr 01, 2016 | 20.94 | 21.02 | 20.72 | 20.90 | 41,787 | +0.00(+0.00%) |
Mar 31, 2016 | 21.23 | 21.31 | 20.89 | 20.90 | 74,642 | -0.27(-1.29%) |
Mar 30, 2016 | 21.23 | 21.35 | 21.06 | 21.18 | 55,505 | +0.04(+0.20%) |
Mar 29, 2016 | 20.75 | 21.20 | 20.63 | 21.13 | 67,271 | +0.29(+1.39%) |
Mar 28, 2016 | 20.99 | 21.07 | 20.66 | 20.85 | 43,657 | -0.01(-0.04%) |
Mar 24, 2016 | 20.83 | 20.85 | 20.85 | 20.85 | 53,418 | -0.07(-0.32%) |
Mar 23, 2016 | 21.16 | 21.16 | 20.89 | 20.92 | 61,776 | -0.26(-1.21%) |
Mar 22, 2016 | 21.27 | 21.40 | 21.01 | 21.18 | 58,456 | -0.13(-0.62%) |
Mar 21, 2016 | 21.39 | 21.53 | 21.11 | 21.31 | 41,579 | -0.07(-0.31%) |
Mar 18, 2016 | 21.30 | 21.60 | 21.30 | 21.37 | 125,425 | +0.21(+1.01%) |
Mar 17, 2016 | 20.77 | 21.25 | 20.50 | 21.16 | 44,503 | +0.31(+1.46%) |
Mar 16, 2016 | 20.97 | 21.21 | 20.63 | 20.85 | 38,044 | -0.12(-0.55%) |
Mar 15, 2016 | 21.27 | 21.44 | 20.87 | 20.97 | 107,133 | -0.50(-2.31%) |
Mar 14, 2016 | 21.34 | 21.57 | 21.23 | 21.46 | 73,238 | +0.12(+0.54%) |
Mar 11, 2016 | 20.89 | 21.41 | 20.89 | 21.35 | 58,670 | +0.36(+1.72%) |
Mar 10, 2016 | 20.93 | 21.25 | 20.75 | 20.99 | 48,034 | +0.09(+0.43%) |
Mar 09, 2016 | 21.05 | 21.31 | 20.75 | 20.90 | 91,995 | -0.07(-0.35%) |
Mar 08, 2016 | 20.91 | 21.22 | 20.84 | 20.97 | 51,965 | -0.02(-0.12%) |
Mar 07, 2016 | 20.59 | 21.10 | 20.59 | 21.00 | 66,410 | +0.23(+1.11%) |
Mar 04, 2016 | 20.98 | 21.09 | 20.34 | 20.77 | 167,494 | -0.22(-1.06%) |
Mar 03, 2016 | 20.91 | 21.05 | 20.57 | 20.99 | 77,668 | +0.22(+1.07%) |
Mar 02, 2016 | 20.73 | 20.99 | 20.57 | 20.77 | 75,571 | -0.01(-0.04%) |