Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.54 | 23.06 | 22.54 | 22.87 | 34,950 | +0.21(+0.93%) |
May 27, 2016 | 22.52 | 22.66 | 22.66 | 22.66 | 32,957 | +0.27(+1.21%) |
May 26, 2016 | 22.78 | 22.85 | 22.38 | 22.38 | 35,667 | -0.59(-2.59%) |
May 25, 2016 | 22.97 | 23.15 | 22.56 | 22.98 | 45,864 | +0.16(+0.68%) |
May 24, 2016 | 22.73 | 23.10 | 22.63 | 22.82 | 49,025 | +0.24(+1.06%) |
May 23, 2016 | 22.73 | 22.73 | 22.55 | 22.58 | 16,392 | -0.19(-0.82%) |
May 20, 2016 | 22.13 | 22.77 | 22.13 | 22.77 | 38,006 | +0.56(+2.53%) |
May 19, 2016 | 22.33 | 22.49 | 22.08 | 22.21 | 32,955 | -0.20(-0.87%) |
May 18, 2016 | 22.25 | 22.54 | 22.25 | 22.40 | 24,228 | +0.14(+0.65%) |
May 17, 2016 | 22.14 | 22.66 | 22.14 | 22.26 | 42,050 | +0.08(+0.38%) |
May 16, 2016 | 22.21 | 22.38 | 22.08 | 22.17 | 14,038 | +0.08(+0.38%) |
May 13, 2016 | 21.99 | 22.33 | 21.91 | 22.09 | 19,881 | -0.01(-0.05%) |
May 12, 2016 | 22.17 | 22.28 | 21.93 | 22.10 | 44,329 | +0.02(+0.08%) |
May 11, 2016 | 22.12 | 22.54 | 21.81 | 22.08 | 89,054 | -0.05(-0.24%) |
May 10, 2016 | 21.99 | 22.25 | 21.81 | 22.14 | 23,532 | +0.32(+1.48%) |
May 09, 2016 | 21.82 | 21.93 | 21.81 | 21.82 | 18,478 | +0.19(+0.88%) |
May 06, 2016 | 21.90 | 21.90 | 21.60 | 21.62 | 19,753 | -0.22(-1.01%) |
May 05, 2016 | 21.51 | 22.10 | 21.51 | 21.85 | 13,599 | +0.33(+1.53%) |
May 04, 2016 | 21.80 | 21.97 | 21.52 | 21.52 | 29,240 | -0.27(-1.26%) |
May 03, 2016 | 21.80 | 22.10 | 21.75 | 21.79 | 15,651 | -0.20(-0.92%) |
May 02, 2016 | 22.02 | 22.35 | 21.59 | 21.99 | 53,628 | +0.10(+0.46%) |
Apr 29, 2016 | 22.05 | 22.30 | 21.85 | 21.89 | 37,387 | -0.17(-0.76%) |
Apr 28, 2016 | 22.22 | 22.41 | 21.86 | 22.06 | 39,024 | -0.25(-1.12%) |
Apr 27, 2016 | 22.18 | 22.41 | 22.17 | 22.31 | 12,098 | +0.03(+0.13%) |
Apr 26, 2016 | 22.34 | 22.63 | 22.17 | 22.28 | 28,355 | -0.01(-0.05%) |
Apr 25, 2016 | 22.11 | 22.39 | 22.10 | 22.29 | 21,199 | -0.01(-0.05%) |
Apr 22, 2016 | 22.22 | 22.39 | 22.11 | 22.31 | 19,923 | -0.05(-0.21%) |
Apr 21, 2016 | 22.28 | 22.39 | 22.10 | 22.35 | 25,416 | -0.02(-0.08%) |
Apr 20, 2016 | 22.07 | 22.41 | 21.87 | 22.37 | 33,339 | +0.43(+1.96%) |
Apr 19, 2016 | 21.94 | 22.26 | 21.84 | 21.94 | 50,635 | -0.08(-0.35%) |
Apr 18, 2016 | 21.61 | 22.08 | 21.52 | 22.02 | 53,730 | +0.05(+0.24%) |
Apr 15, 2016 | 21.92 | 22.06 | 21.82 | 21.96 | 9,100 | -0.11(-0.49%) |
Apr 14, 2016 | 22.40 | 22.40 | 21.82 | 22.07 | 22,238 | -0.16(-0.70%) |
Apr 13, 2016 | 22.35 | 22.39 | 21.96 | 22.23 | 36,976 | +0.11(+0.49%) |
Apr 12, 2016 | 22.14 | 22.29 | 21.84 | 22.12 | 32,885 | -0.16(-0.72%) |
Apr 11, 2016 | 22.04 | 22.29 | 21.76 | 22.28 | 36,098 | +0.11(+0.51%) |
Apr 08, 2016 | 21.75 | 22.17 | 21.75 | 22.17 | 48,580 | +0.37(+1.69%) |
Apr 07, 2016 | 21.75 | 22.22 | 21.75 | 21.80 | 26,013 | -0.16(-0.73%) |
Apr 06, 2016 | 20.95 | 21.98 | 20.90 | 21.96 | 35,873 | +0.97(+4.62%) |
Apr 05, 2016 | 21.18 | 21.25 | 20.81 | 20.99 | 21,300 | -0.45(-2.08%) |
Apr 04, 2016 | 21.12 | 21.52 | 21.12 | 21.44 | 36,169 | +0.08(+0.36%) |
Apr 01, 2016 | 20.82 | 21.44 | 20.76 | 21.36 | 20,366 | +0.29(+1.35%) |
Mar 31, 2016 | 21.10 | 21.10 | 20.57 | 21.07 | 29,767 | +0.04(+0.17%) |
Mar 30, 2016 | 20.77 | 21.04 | 20.59 | 21.04 | 30,696 | +0.25(+1.20%) |
Mar 29, 2016 | 20.52 | 20.79 | 20.48 | 20.79 | 28,251 | +0.10(+0.49%) |
Mar 28, 2016 | 20.46 | 20.69 | 20.32 | 20.69 | 58,439 | +0.09(+0.43%) |
Mar 24, 2016 | 20.81 | 20.60 | 20.60 | 20.60 | 39,205 | -0.34(-1.65%) |
Mar 23, 2016 | 20.98 | 21.24 | 20.69 | 20.94 | 33,514 | -0.22(-1.04%) |
Mar 22, 2016 | 20.79 | 21.33 | 20.57 | 21.16 | 48,617 | +0.20(+0.94%) |
Mar 21, 2016 | 20.24 | 20.97 | 20.21 | 20.97 | 22,802 | +0.37(+1.79%) |
Mar 18, 2016 | 20.27 | 20.90 | 20.14 | 20.60 | 46,489 | +0.18(+0.87%) |
Mar 17, 2016 | 20.41 | 20.48 | 20.11 | 20.42 | 51,927 | -0.03(-0.15%) |
Mar 16, 2016 | 20.55 | 21.10 | 20.34 | 20.45 | 40,401 | -0.34(-1.64%) |
Mar 15, 2016 | 20.93 | 21.37 | 20.68 | 20.79 | 21,869 | -0.17(-0.81%) |
Mar 14, 2016 | 21.25 | 21.66 | 20.95 | 20.96 | 31,788 | -0.39(-1.81%) |
Mar 11, 2016 | 21.38 | 21.66 | 21.18 | 21.35 | 17,973 | +0.10(+0.48%) |
Mar 10, 2016 | 21.36 | 21.55 | 20.99 | 21.25 | 43,465 | -0.03(-0.14%) |
Mar 09, 2016 | 21.19 | 21.51 | 21.19 | 21.28 | 23,436 | -0.20(-0.94%) |
Mar 08, 2016 | 20.83 | 21.60 | 20.69 | 21.48 | 28,943 | +0.57(+2.71%) |
Mar 07, 2016 | 20.47 | 21.06 | 20.43 | 20.91 | 39,630 | +0.26(+1.24%) |
Mar 04, 2016 | 20.70 | 21.01 | 20.63 | 20.65 | 43,539 | -0.05(-0.24%) |
Mar 03, 2016 | 20.93 | 21.27 | 20.63 | 20.70 | 28,766 | -0.23(-1.10%) |
Mar 02, 2016 | 20.92 | 21.22 | 20.35 | 20.93 | 58,497 | +0.12(+0.57%) |