Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 22.12 | 22.28 | 22.28 | 22.28 | 7,190 | +0.06(+0.25%) |
May 26, 2016 | 22.23 | 22.23 | 22.23 | 22.23 | 306 | +0.63(+2.89%) |
May 23, 2016 | 21.52 | 21.60 | 21.60 | 21.60 | 28 | -0.08(-0.35%) |
May 20, 2016 | 21.68 | 21.68 | 21.68 | 21.68 | 1,504 | +0.13(+0.61%) |
May 19, 2016 | 21.42 | 21.55 | 21.42 | 21.54 | 10,808 | -0.07(-0.31%) |
May 18, 2016 | 21.88 | 21.88 | 21.59 | 21.61 | 3,411 | -0.43(-1.93%) |
May 17, 2016 | 22.05 | 22.05 | 22.04 | 22.04 | 3,935 | +0.33(+1.52%) |
May 13, 2016 | 21.71 | 21.71 | 21.71 | 21.71 | 105 | -0.27(-1.21%) |
May 12, 2016 | 21.97 | 21.97 | 21.97 | 21.97 | 153 | +0.03(+0.15%) |
May 11, 2016 | 21.71 | 22.00 | 21.71 | 21.94 | 37,664 | +0.23(+1.07%) |
May 10, 2016 | 21.53 | 21.71 | 21.53 | 21.71 | 2,024 | +0.41(+1.94%) |
May 09, 2016 | 21.29 | 21.29 | 21.29 | 21.29 | 486 | -0.36(-1.64%) |
May 06, 2016 | 21.60 | 21.65 | 21.59 | 21.65 | 1,105 | +0.10(+0.48%) |
May 05, 2016 | 21.58 | 21.58 | 21.53 | 21.54 | 10,748 | +0.07(+0.35%) |
May 04, 2016 | 21.72 | 21.72 | 21.47 | 21.47 | 517 | -0.46(-2.11%) |
May 03, 2016 | 22.30 | 22.30 | 21.91 | 21.93 | 1,067 | -0.59(-2.61%) |
May 02, 2016 | 22.81 | 22.81 | 22.51 | 22.52 | 4,235 | -0.10(-0.46%) |
Apr 29, 2016 | 22.73 | 22.73 | 22.54 | 22.62 | 2,792 | -0.08(-0.33%) |
Apr 28, 2016 | 22.55 | 22.74 | 22.55 | 22.70 | 2,241 | +0.18(+0.82%) |
Apr 27, 2016 | 22.34 | 22.51 | 22.29 | 22.51 | 1,810 | +0.43(+1.93%) |
Apr 25, 2016 | 22.15 | 22.09 | 22.09 | 22.09 | 42,611 | -0.03(-0.16%) |
Apr 21, 2016 | 22.28 | 22.12 | 22.12 | 22.12 | 4 | -0.31(-1.40%) |
Apr 20, 2016 | 22.44 | 22.44 | 22.43 | 22.43 | 1,436 | +0.29(+1.33%) |
Apr 19, 2016 | 22.14 | 22.14 | 22.14 | 22.14 | 1,570 | +0.51(+2.36%) |
Apr 18, 2016 | 21.46 | 21.76 | 21.46 | 21.63 | 6,493 | +0.20(+0.93%) |
Apr 14, 2016 | 21.44 | 21.43 | 21.43 | 21.43 | 45 | -0.09(-0.44%) |
Apr 13, 2016 | 21.52 | 21.53 | 21.50 | 21.53 | 2,755 | +0.09(+0.40%) |
Apr 12, 2016 | 21.44 | 21.44 | 21.44 | 21.44 | 541 | +0.64(+3.08%) |
Apr 08, 2016 | 20.74 | 20.80 | 20.80 | 20.80 | 740 | +0.47(+2.34%) |
Apr 07, 2016 | 20.36 | 20.36 | 20.32 | 20.32 | 4,289 | -0.40(-1.92%) |
Apr 06, 2016 | 20.72 | 20.72 | 20.72 | 20.72 | 1,183 | +0.00(+0.00%) |
Apr 05, 2016 | 20.84 | 20.84 | 20.66 | 20.72 | 1,277 | -0.34(-1.62%) |
Apr 04, 2016 | 21.23 | 21.23 | 20.99 | 21.06 | 7,869 | -0.10(-0.49%) |
Apr 01, 2016 | 21.19 | 21.20 | 21.09 | 21.17 | 4,356 | -0.30(-1.41%) |
Mar 30, 2016 | 21.53 | 21.47 | 21.47 | 21.47 | 3 | +0.38(+1.79%) |
Mar 29, 2016 | 20.74 | 21.09 | 20.74 | 21.09 | 533 | +0.32(+1.55%) |
Mar 24, 2016 | 20.64 | 20.77 | 20.77 | 20.77 | 69 | -0.17(-0.81%) |
Mar 23, 2016 | 20.94 | 20.94 | 20.94 | 20.94 | 548 | -0.44(-2.04%) |
Mar 22, 2016 | 21.38 | 21.38 | 21.38 | 21.38 | 112 | -0.03(-0.15%) |
Mar 21, 2016 | 21.54 | 21.54 | 21.38 | 21.41 | 6,973 | -0.36(-1.66%) |
Mar 17, 2016 | 21.54 | 21.77 | 21.77 | 21.77 | 44 | +1.16(+5.65%) |
Mar 15, 2016 | 20.68 | 20.61 | 20.61 | 20.61 | 20 | -0.45(-2.13%) |
Mar 14, 2016 | 21.08 | 21.08 | 21.05 | 21.05 | 817 | -0.03(-0.14%) |
Mar 11, 2016 | 21.07 | 21.08 | 21.07 | 21.08 | 950 | +0.38(+1.83%) |
Mar 10, 2016 | 20.95 | 20.95 | 20.70 | 20.70 | 971 | -0.18(-0.86%) |
Mar 09, 2016 | 20.69 | 20.88 | 20.69 | 20.88 | 496 | +0.34(+1.65%) |
Mar 08, 2016 | 20.73 | 20.73 | 20.55 | 20.55 | 2,426 | -0.38(-1.83%) |
Mar 07, 2016 | 21.01 | 21.04 | 20.87 | 20.93 | 101,059 | +0.29(+1.42%) |
Mar 04, 2016 | 20.56 | 20.64 | 19.93 | 20.64 | 1,325 | +0.71(+3.57%) |
Mar 02, 2016 | 19.93 | 19.93 | 19.93 | 19.93 | 89 | +0.13(+0.64%) |