Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.45 | 22.45 | 22.05 | 22.21 | 673,793 | -0.34(-1.49%) |
May 27, 2016 | 22.14 | 22.55 | 22.55 | 22.55 | 536,500 | +0.38(+1.71%) |
May 26, 2016 | 22.24 | 22.37 | 22.09 | 22.17 | 349,823 | +0.11(+0.51%) |
May 25, 2016 | 21.89 | 22.26 | 21.83 | 22.06 | 397,059 | +0.20(+0.92%) |
May 24, 2016 | 21.60 | 21.87 | 21.60 | 21.86 | 877,610 | +0.28(+1.28%) |
May 23, 2016 | 21.69 | 21.84 | 21.57 | 21.58 | 248,765 | -0.09(-0.41%) |
May 20, 2016 | 21.48 | 21.79 | 21.43 | 21.67 | 485,130 | +0.26(+1.22%) |
May 19, 2016 | 21.60 | 21.72 | 21.08 | 21.41 | 572,955 | -0.28(-1.30%) |
May 18, 2016 | 21.55 | 21.91 | 21.41 | 21.69 | 591,220 | +0.05(+0.24%) |
May 17, 2016 | 21.63 | 21.72 | 21.45 | 21.64 | 523,037 | +0.04(+0.17%) |
May 16, 2016 | 21.72 | 21.76 | 21.34 | 21.60 | 780,344 | -0.10(-0.48%) |
May 13, 2016 | 21.91 | 21.92 | 21.56 | 21.71 | 506,219 | -0.31(-1.41%) |
May 12, 2016 | 22.15 | 22.19 | 21.78 | 22.02 | 619,370 | +0.07(+0.30%) |
May 11, 2016 | 22.54 | 22.62 | 21.95 | 21.95 | 858,084 | -0.68(-3.01%) |
May 10, 2016 | 22.19 | 22.67 | 22.19 | 22.63 | 1,192,161 | +0.50(+2.24%) |
May 09, 2016 | 22.31 | 22.33 | 22.03 | 22.13 | 840,658 | -0.19(-0.83%) |
May 06, 2016 | 22.75 | 22.86 | 22.06 | 22.32 | 1,113,116 | -0.54(-2.36%) |
May 05, 2016 | 22.96 | 23.67 | 22.71 | 22.86 | 2,565,062 | +0.52(+2.32%) |
May 04, 2016 | 22.80 | 22.80 | 22.00 | 22.34 | 763,506 | -0.56(-2.46%) |
May 03, 2016 | 22.93 | 23.19 | 22.70 | 22.90 | 904,442 | -0.24(-1.02%) |
May 02, 2016 | 23.09 | 23.24 | 22.85 | 23.14 | 1,215,344 | +0.16(+0.68%) |
Apr 29, 2016 | 22.97 | 23.13 | 22.62 | 22.99 | 801,975 | +0.07(+0.32%) |
Apr 28, 2016 | 23.26 | 23.43 | 22.89 | 22.91 | 453,608 | -0.38(-1.65%) |
Apr 27, 2016 | 23.33 | 23.46 | 23.02 | 23.30 | 529,971 | -0.06(-0.25%) |
Apr 26, 2016 | 22.99 | 23.56 | 22.99 | 23.36 | 543,811 | +0.43(+1.87%) |
Apr 25, 2016 | 22.61 | 22.93 | 22.37 | 22.93 | 518,894 | +0.27(+1.21%) |
Apr 22, 2016 | 22.82 | 23.07 | 22.53 | 22.65 | 402,338 | -0.02(-0.10%) |
Apr 21, 2016 | 22.68 | 23.11 | 22.62 | 22.67 | 737,875 | +0.10(+0.46%) |
Apr 20, 2016 | 22.67 | 22.92 | 22.46 | 22.57 | 869,497 | -0.12(-0.52%) |
Apr 19, 2016 | 22.70 | 22.87 | 22.48 | 22.69 | 722,846 | +0.13(+0.56%) |
Apr 18, 2016 | 22.48 | 22.77 | 22.42 | 22.56 | 722,320 | -0.02(-0.10%) |
Apr 15, 2016 | 22.39 | 22.68 | 22.33 | 22.59 | 610,207 | +0.11(+0.49%) |
Apr 14, 2016 | 22.39 | 22.65 | 22.32 | 22.48 | 590,141 | +0.08(+0.36%) |
Apr 13, 2016 | 22.39 | 22.54 | 22.16 | 22.39 | 476,745 | +0.18(+0.80%) |
Apr 12, 2016 | 22.13 | 22.53 | 22.11 | 22.22 | 765,835 | +0.05(+0.23%) |
Apr 11, 2016 | 22.10 | 22.36 | 22.01 | 22.16 | 782,896 | +0.25(+1.15%) |
Apr 08, 2016 | 22.40 | 22.53 | 21.82 | 21.91 | 1,201,214 | -0.29(-1.30%) |
Apr 07, 2016 | 22.32 | 22.59 | 22.07 | 22.20 | 544,168 | -0.32(-1.41%) |
Apr 06, 2016 | 22.24 | 22.65 | 22.13 | 22.52 | 520,253 | +0.35(+1.57%) |
Apr 05, 2016 | 22.22 | 22.34 | 22.11 | 22.17 | 494,535 | -0.30(-1.35%) |
Apr 04, 2016 | 22.90 | 22.90 | 22.42 | 22.48 | 415,193 | -0.41(-1.78%) |
Apr 01, 2016 | 22.28 | 23.00 | 22.25 | 22.88 | 614,065 | +0.30(+1.34%) |
Mar 31, 2016 | 22.27 | 22.70 | 22.27 | 22.58 | 644,712 | +0.30(+1.33%) |
Mar 30, 2016 | 22.36 | 22.58 | 22.24 | 22.28 | 372,510 | +0.11(+0.50%) |
Mar 29, 2016 | 21.85 | 22.22 | 21.83 | 22.17 | 396,664 | +0.27(+1.22%) |
Mar 28, 2016 | 21.77 | 21.93 | 21.68 | 21.91 | 308,844 | +0.13(+0.61%) |
Mar 24, 2016 | 21.85 | 21.77 | 21.77 | 21.77 | 458,758 | -0.27(-1.21%) |
Mar 23, 2016 | 22.06 | 22.32 | 21.86 | 22.04 | 484,341 | -0.09(-0.40%) |
Mar 22, 2016 | 22.21 | 22.30 | 22.03 | 22.13 | 843,480 | -0.25(-1.12%) |
Mar 21, 2016 | 22.08 | 22.42 | 22.08 | 22.38 | 538,499 | +0.28(+1.27%) |
Mar 18, 2016 | 21.99 | 22.35 | 21.93 | 22.10 | 766,566 | +0.16(+0.71%) |
Mar 17, 2016 | 21.64 | 22.19 | 21.54 | 21.94 | 1,029,480 | +0.40(+1.85%) |
Mar 16, 2016 | 21.36 | 21.64 | 21.31 | 21.54 | 1,612,222 | +0.14(+0.66%) |
Mar 15, 2016 | 21.48 | 21.65 | 21.17 | 21.40 | 1,132,004 | -0.16(-0.75%) |
Mar 14, 2016 | 21.43 | 21.72 | 21.21 | 21.56 | 865,342 | +0.07(+0.31%) |
Mar 11, 2016 | 20.96 | 21.61 | 20.84 | 21.50 | 1,195,157 | +0.81(+3.90%) |
Mar 10, 2016 | 20.48 | 20.77 | 20.37 | 20.69 | 988,939 | +0.21(+1.01%) |
Mar 09, 2016 | 20.27 | 20.57 | 20.24 | 20.48 | 1,017,463 | +0.32(+1.58%) |
Mar 08, 2016 | 20.08 | 20.46 | 19.89 | 20.17 | 1,164,924 | +0.08(+0.41%) |
Mar 07, 2016 | 19.44 | 20.13 | 19.38 | 20.08 | 991,636 | +0.51(+2.63%) |
Mar 04, 2016 | 19.38 | 19.94 | 19.26 | 19.57 | 901,408 | +0.21(+1.10%) |
Mar 03, 2016 | 19.25 | 19.55 | 19.23 | 19.36 | 1,132,502 | +0.06(+0.31%) |
Mar 02, 2016 | 19.61 | 19.65 | 19.24 | 19.30 | 956,813 | -0.42(-2.13%) |