Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.93 | 22.08 | 21.91 | 22.01 | 20,324 | +0.08(+0.36%) |
May 27, 2016 | 21.88 | 21.93 | 21.93 | 21.93 | 10,586 | +0.10(+0.44%) |
May 26, 2016 | 21.85 | 21.89 | 21.77 | 21.83 | 131,599 | -0.01(-0.03%) |
May 25, 2016 | 21.65 | 21.85 | 21.65 | 21.84 | 24,264 | +0.25(+1.14%) |
May 24, 2016 | 21.55 | 21.59 | 21.47 | 21.59 | 39,058 | +0.14(+0.66%) |
May 23, 2016 | 21.58 | 21.58 | 21.43 | 21.45 | 26,229 | -0.05(-0.25%) |
May 20, 2016 | 21.43 | 21.52 | 21.41 | 21.51 | 68,954 | +0.13(+0.61%) |
May 19, 2016 | 21.20 | 21.38 | 21.17 | 21.38 | 56,039 | +0.03(+0.14%) |
May 18, 2016 | 21.78 | 21.78 | 21.30 | 21.35 | 23,651 | -0.41(-1.87%) |
May 17, 2016 | 21.75 | 21.97 | 21.72 | 21.75 | 41,233 | -0.13(-0.60%) |
May 16, 2016 | 21.80 | 21.91 | 21.79 | 21.89 | 32,833 | +0.21(+0.97%) |
May 13, 2016 | 21.73 | 21.86 | 21.63 | 21.67 | 28,005 | -0.19(-0.86%) |
May 12, 2016 | 21.89 | 21.94 | 21.75 | 21.86 | 30,891 | +0.02(+0.10%) |
May 11, 2016 | 21.75 | 21.92 | 21.68 | 21.84 | 33,833 | -0.02(-0.10%) |
May 10, 2016 | 21.67 | 21.91 | 21.67 | 21.86 | 70,040 | +0.25(+1.18%) |
May 09, 2016 | 21.89 | 21.89 | 21.53 | 21.61 | 29,395 | -0.12(-0.54%) |
May 06, 2016 | 21.68 | 21.78 | 21.66 | 21.73 | 9,067 | +0.00(+0.00%) |
May 05, 2016 | 22.03 | 22.03 | 21.68 | 21.73 | 34,503 | -0.13(-0.60%) |
May 04, 2016 | 21.81 | 21.92 | 21.74 | 21.86 | 42,281 | +0.01(+0.03%) |
May 03, 2016 | 22.01 | 22.01 | 21.71 | 21.85 | 124,625 | -0.22(-0.99%) |
May 02, 2016 | 22.30 | 22.30 | 22.01 | 22.07 | 22,423 | -0.07(-0.30%) |
Apr 29, 2016 | 22.16 | 22.23 | 21.89 | 22.13 | 44,368 | -0.02(-0.10%) |
Apr 28, 2016 | 22.40 | 22.40 | 22.11 | 22.16 | 41,658 | -0.25(-1.14%) |
Apr 27, 2016 | 22.33 | 22.44 | 22.21 | 22.41 | 43,739 | +0.35(+1.59%) |
Apr 26, 2016 | 22.02 | 22.06 | 21.93 | 22.06 | 26,130 | +0.25(+1.13%) |
Apr 25, 2016 | 21.82 | 21.82 | 21.72 | 21.81 | 17,002 | -0.08(-0.37%) |
Apr 22, 2016 | 21.69 | 21.94 | 21.69 | 21.89 | 22,775 | +0.25(+1.13%) |
Apr 21, 2016 | 21.88 | 21.90 | 21.62 | 21.65 | 89,361 | -0.38(-1.71%) |
Apr 20, 2016 | 22.13 | 22.21 | 22.01 | 22.02 | 75,090 | -0.08(-0.36%) |
Apr 19, 2016 | 22.01 | 22.13 | 21.99 | 22.10 | 19,631 | +0.28(+1.30%) |
Apr 18, 2016 | 21.55 | 21.89 | 21.55 | 21.82 | 32,716 | +0.14(+0.64%) |
Apr 15, 2016 | 21.66 | 21.75 | 21.66 | 21.68 | 21,355 | -0.06(-0.27%) |
Apr 14, 2016 | 21.82 | 21.96 | 21.70 | 21.74 | 26,853 | -0.19(-0.85%) |
Apr 13, 2016 | 22.13 | 22.13 | 21.81 | 21.93 | 60,448 | +0.04(+0.19%) |
Apr 12, 2016 | 21.57 | 21.94 | 21.56 | 21.89 | 33,605 | +0.43(+2.00%) |
Apr 11, 2016 | 21.61 | 21.68 | 21.46 | 21.46 | 46,874 | +0.00(+0.00%) |
Apr 08, 2016 | 21.51 | 21.62 | 21.41 | 21.46 | 32,768 | +0.18(+0.85%) |
Apr 07, 2016 | 21.38 | 21.47 | 21.20 | 21.27 | 36,349 | -0.21(-0.98%) |
Apr 06, 2016 | 21.26 | 21.49 | 21.21 | 21.49 | 23,698 | +0.23(+1.06%) |
Apr 05, 2016 | 21.40 | 21.40 | 21.25 | 21.26 | 30,534 | -0.26(-1.22%) |
Apr 04, 2016 | 21.65 | 21.65 | 21.49 | 21.52 | 35,435 | -0.12(-0.56%) |
Apr 01, 2016 | 21.49 | 21.67 | 21.45 | 21.64 | 18,728 | -0.16(-0.73%) |
Mar 31, 2016 | 21.84 | 21.84 | 21.72 | 21.80 | 189,928 | +0.09(+0.43%) |
Mar 30, 2016 | 22.00 | 22.00 | 21.66 | 21.71 | 26,592 | +0.02(+0.10%) |
Mar 29, 2016 | 21.28 | 21.69 | 21.26 | 21.69 | 64,782 | +0.25(+1.18%) |
Mar 28, 2016 | 21.51 | 21.51 | 21.33 | 21.43 | 20,591 | +0.03(+0.13%) |
Mar 24, 2016 | 21.48 | 21.41 | 21.41 | 21.41 | 30,504 | -0.01(-0.03%) |
Mar 23, 2016 | 21.47 | 21.52 | 21.41 | 21.41 | 21,451 | -0.27(-1.26%) |
Mar 22, 2016 | 21.88 | 21.88 | 21.66 | 21.69 | 32,460 | -0.12(-0.53%) |
Mar 21, 2016 | 22.00 | 22.00 | 21.74 | 21.80 | 18,448 | -0.04(-0.20%) |
Mar 18, 2016 | 22.05 | 22.05 | 21.81 | 21.85 | 25,558 | +0.00(+0.00%) |
Mar 17, 2016 | 21.77 | 21.93 | 21.61 | 21.85 | 57,759 | +0.22(+1.00%) |
Mar 16, 2016 | 21.28 | 21.65 | 21.26 | 21.63 | 36,681 | +0.38(+1.76%) |
Mar 15, 2016 | 21.16 | 21.26 | 21.08 | 21.25 | 15,672 | -0.13(-0.61%) |
Mar 14, 2016 | 21.31 | 21.49 | 21.27 | 21.38 | 75,532 | -0.04(-0.17%) |
Mar 11, 2016 | 21.46 | 21.46 | 21.36 | 21.42 | 30,405 | +0.21(+0.99%) |
Mar 10, 2016 | 21.22 | 21.23 | 20.99 | 21.21 | 18,062 | +0.10(+0.47%) |
Mar 09, 2016 | 21.06 | 21.25 | 21.05 | 21.11 | 43,161 | +0.11(+0.51%) |
Mar 08, 2016 | 21.05 | 21.14 | 21.00 | 21.01 | 4,760 | -0.26(-1.22%) |
Mar 07, 2016 | 21.16 | 21.31 | 21.10 | 21.27 | 11,555 | +0.18(+0.88%) |
Mar 04, 2016 | 20.85 | 21.19 | 20.85 | 21.08 | 19,608 | +0.25(+1.22%) |
Mar 03, 2016 | 20.66 | 20.84 | 20.54 | 20.83 | 44,788 | +0.32(+1.57%) |
Mar 02, 2016 | 20.33 | 20.51 | 20.14 | 20.50 | 19,698 | +0.33(+1.64%) |