Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.47 | 22.51 | 22.22 | 22.26 | 350,261 | -0.12(-0.54%) |
May 27, 2016 | 22.41 | 22.38 | 22.38 | 22.38 | 214,755 | -0.06(-0.27%) |
May 26, 2016 | 22.50 | 22.53 | 22.39 | 22.44 | 270,128 | +0.17(+0.78%) |
May 25, 2016 | 22.22 | 22.38 | 22.22 | 22.27 | 476,020 | +0.18(+0.82%) |
May 24, 2016 | 21.85 | 22.14 | 21.81 | 22.09 | 830,494 | +0.38(+1.77%) |
May 23, 2016 | 21.69 | 21.76 | 21.62 | 21.71 | 196,792 | -0.10(-0.45%) |
May 20, 2016 | 21.76 | 21.83 | 21.74 | 21.80 | 680,284 | +0.32(+1.47%) |
May 19, 2016 | 21.54 | 21.62 | 21.41 | 21.49 | 283,282 | -0.17(-0.80%) |
May 18, 2016 | 21.70 | 21.97 | 21.59 | 21.66 | 533,241 | -0.06(-0.28%) |
May 17, 2016 | 21.86 | 21.95 | 21.70 | 21.72 | 198,062 | -0.20(-0.93%) |
May 16, 2016 | 21.73 | 21.96 | 21.73 | 21.92 | 338,068 | +0.40(+1.86%) |
May 13, 2016 | 21.65 | 21.74 | 21.49 | 21.53 | 284,517 | -0.24(-1.11%) |
May 12, 2016 | 22.00 | 22.03 | 21.65 | 21.77 | 216,072 | -0.21(-0.96%) |
May 11, 2016 | 22.01 | 22.13 | 21.98 | 21.98 | 184,184 | -0.17(-0.78%) |
May 10, 2016 | 22.03 | 22.15 | 22.03 | 22.15 | 228,296 | +0.16(+0.72%) |
May 09, 2016 | 22.20 | 22.20 | 21.98 | 21.99 | 121,484 | +0.13(+0.59%) |
May 06, 2016 | 21.77 | 21.89 | 21.75 | 21.86 | 249,391 | -0.08(-0.34%) |
May 05, 2016 | 22.01 | 22.02 | 21.89 | 21.94 | 244,598 | -0.08(-0.34%) |
May 04, 2016 | 22.15 | 22.19 | 21.97 | 22.01 | 292,481 | -0.29(-1.28%) |
May 03, 2016 | 22.53 | 22.53 | 22.25 | 22.30 | 257,546 | -0.61(-2.66%) |
May 02, 2016 | 22.82 | 22.92 | 22.75 | 22.91 | 253,442 | +0.14(+0.60%) |
Apr 29, 2016 | 22.92 | 22.98 | 22.71 | 22.78 | 351,295 | -0.17(-0.76%) |
Apr 28, 2016 | 22.91 | 23.13 | 22.88 | 22.95 | 288,972 | -0.13(-0.56%) |
Apr 27, 2016 | 22.98 | 23.14 | 22.90 | 23.08 | 235,582 | +0.11(+0.49%) |
Apr 26, 2016 | 23.06 | 23.07 | 22.90 | 22.96 | 137,213 | +0.09(+0.40%) |
Apr 25, 2016 | 22.88 | 22.93 | 22.80 | 22.87 | 176,061 | -0.13(-0.56%) |
Apr 22, 2016 | 22.98 | 23.06 | 22.94 | 23.00 | 282,489 | -0.12(-0.52%) |
Apr 21, 2016 | 23.36 | 23.36 | 23.06 | 23.12 | 277,144 | -0.30(-1.29%) |
Apr 20, 2016 | 23.47 | 23.52 | 23.36 | 23.42 | 242,858 | -0.01(-0.03%) |
Apr 19, 2016 | 23.36 | 23.47 | 23.32 | 23.43 | 179,067 | +0.59(+2.57%) |
Apr 18, 2016 | 22.75 | 22.88 | 22.69 | 22.84 | 236,086 | +0.08(+0.36%) |
Apr 15, 2016 | 22.81 | 22.85 | 22.74 | 22.76 | 212,812 | -0.04(-0.16%) |
Apr 14, 2016 | 22.90 | 22.90 | 22.78 | 22.80 | 321,874 | -0.05(-0.23%) |
Apr 13, 2016 | 22.87 | 22.89 | 22.74 | 22.85 | 177,189 | +0.28(+1.24%) |
Apr 12, 2016 | 22.41 | 22.59 | 22.34 | 22.57 | 181,541 | +0.22(+0.98%) |
Apr 11, 2016 | 22.46 | 22.59 | 22.35 | 22.35 | 129,219 | +0.10(+0.44%) |
Apr 08, 2016 | 22.14 | 22.38 | 22.13 | 22.26 | 275,865 | +0.58(+2.68%) |
Apr 07, 2016 | 21.89 | 21.93 | 21.61 | 21.68 | 884,478 | -0.44(-2.01%) |
Apr 06, 2016 | 21.80 | 22.12 | 21.80 | 22.12 | 438,839 | +0.44(+2.05%) |
Apr 05, 2016 | 21.68 | 21.77 | 21.64 | 21.68 | 239,302 | -0.50(-2.28%) |
Apr 04, 2016 | 22.33 | 22.33 | 22.15 | 22.18 | 206,263 | -0.04(-0.17%) |
Apr 01, 2016 | 21.93 | 22.26 | 21.93 | 22.22 | 322,540 | +0.03(+0.14%) |
Mar 31, 2016 | 22.35 | 22.41 | 22.19 | 22.19 | 265,901 | -0.13(-0.57%) |
Mar 30, 2016 | 22.31 | 22.47 | 22.27 | 22.32 | 180,341 | +0.43(+1.96%) |
Mar 29, 2016 | 21.49 | 21.90 | 21.45 | 21.89 | 445,992 | +0.35(+1.64%) |
Mar 28, 2016 | 21.53 | 21.57 | 21.43 | 21.53 | 166,414 | +0.01(+0.03%) |
Mar 24, 2016 | 21.41 | 21.53 | 21.53 | 21.53 | 135,250 | -0.27(-1.24%) |
Mar 23, 2016 | 21.99 | 22.02 | 21.77 | 21.80 | 147,434 | -0.33(-1.50%) |
Mar 22, 2016 | 21.86 | 22.17 | 21.85 | 22.13 | 296,008 | +0.07(+0.31%) |
Mar 21, 2016 | 22.07 | 22.11 | 21.98 | 22.06 | 179,720 | -0.11(-0.48%) |
Mar 18, 2016 | 22.06 | 22.20 | 22.05 | 22.17 | 274,119 | +0.00(+0.00%) |
Mar 17, 2016 | 21.86 | 22.20 | 21.83 | 22.17 | 226,179 | +0.02(+0.10%) |
Mar 16, 2016 | 21.71 | 22.14 | 21.71 | 22.14 | 205,765 | +0.18(+0.82%) |
Mar 15, 2016 | 21.98 | 22.01 | 21.90 | 21.96 | 117,753 | -0.21(-0.95%) |
Mar 14, 2016 | 22.08 | 22.25 | 22.04 | 22.17 | 164,747 | +0.00(+0.00%) |
Mar 11, 2016 | 21.95 | 22.20 | 21.95 | 22.17 | 166,750 | +0.71(+3.30%) |
Mar 10, 2016 | 21.65 | 21.87 | 21.31 | 21.46 | 301,866 | +0.00(+0.00%) |
Mar 09, 2016 | 21.44 | 21.59 | 21.36 | 21.46 | 208,104 | +0.21(+0.99%) |
Mar 08, 2016 | 21.38 | 21.38 | 21.23 | 21.25 | 157,820 | -0.17(-0.81%) |
Mar 07, 2016 | 21.19 | 21.46 | 21.18 | 21.43 | 173,892 | -0.03(-0.14%) |
Mar 04, 2016 | 21.44 | 21.59 | 21.37 | 21.46 | 228,495 | +0.20(+0.92%) |
Mar 03, 2016 | 21.01 | 21.29 | 20.99 | 21.26 | 187,352 | +0.36(+1.73%) |
Mar 02, 2016 | 20.86 | 20.90 | 20.64 | 20.90 | 135,386 | -0.20(-0.96%) |