Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.68 | 21.68 | 21.20 | 21.34 | 24,682 | -0.28(-1.29%) |
May 27, 2016 | 21.92 | 21.62 | 21.62 | 21.62 | 17,715 | -0.38(-1.72%) |
May 26, 2016 | 22.25 | 22.25 | 21.88 | 22.00 | 31,305 | -0.24(-1.07%) |
May 25, 2016 | 22.20 | 22.62 | 22.06 | 22.23 | 16,020 | +0.03(+0.13%) |
May 24, 2016 | 21.25 | 22.40 | 21.25 | 22.20 | 63,745 | +1.22(+5.82%) |
May 23, 2016 | 20.92 | 21.05 | 20.81 | 20.98 | 12,209 | +0.13(+0.62%) |
May 20, 2016 | 20.81 | 20.96 | 20.71 | 20.85 | 36,139 | +0.05(+0.24%) |
May 19, 2016 | 21.36 | 21.36 | 20.79 | 20.80 | 21,851 | -0.72(-3.32%) |
May 18, 2016 | 21.46 | 21.96 | 21.46 | 21.52 | 30,869 | -0.14(-0.64%) |
May 17, 2016 | 21.89 | 22.07 | 21.42 | 21.66 | 35,430 | -0.25(-1.13%) |
May 16, 2016 | 21.88 | 22.19 | 21.80 | 21.91 | 34,462 | -0.14(-0.63%) |
May 13, 2016 | 21.90 | 22.33 | 21.88 | 22.05 | 27,276 | +0.01(+0.04%) |
May 12, 2016 | 22.18 | 22.21 | 21.43 | 22.04 | 22,206 | -0.13(-0.58%) |
May 11, 2016 | 22.45 | 22.52 | 22.07 | 22.16 | 15,876 | -0.38(-1.67%) |
May 10, 2016 | 22.78 | 22.99 | 22.49 | 22.54 | 20,175 | -0.25(-1.09%) |
May 09, 2016 | 23.00 | 23.23 | 22.75 | 22.79 | 7,530 | -0.30(-1.29%) |
May 06, 2016 | 22.41 | 23.20 | 22.41 | 23.09 | 28,257 | +0.53(+2.33%) |
May 05, 2016 | 23.12 | 23.16 | 22.40 | 22.56 | 15,589 | -0.53(-2.28%) |
May 04, 2016 | 22.89 | 23.31 | 22.88 | 23.09 | 15,482 | -0.01(-0.04%) |
May 03, 2016 | 23.11 | 23.32 | 22.70 | 23.10 | 33,938 | -0.15(-0.64%) |
May 02, 2016 | 23.56 | 23.56 | 23.20 | 23.25 | 14,889 | -0.29(-1.22%) |
Apr 29, 2016 | 24.01 | 24.01 | 23.53 | 23.54 | 15,705 | -0.54(-2.23%) |
Apr 28, 2016 | 23.86 | 24.48 | 23.86 | 24.07 | 26,515 | +0.04(+0.17%) |
Apr 27, 2016 | 23.53 | 24.24 | 23.53 | 24.03 | 28,632 | +0.32(+1.34%) |
Apr 26, 2016 | 23.51 | 23.74 | 23.35 | 23.71 | 22,971 | +0.22(+0.93%) |
Apr 25, 2016 | 23.51 | 23.65 | 23.29 | 23.50 | 38,445 | -0.04(-0.17%) |
Apr 22, 2016 | 23.55 | 23.69 | 23.00 | 23.54 | 33,377 | -0.08(-0.34%) |
Apr 21, 2016 | 23.31 | 23.81 | 23.00 | 23.61 | 42,700 | +0.26(+1.11%) |
Apr 20, 2016 | 23.56 | 23.68 | 23.11 | 23.36 | 70,182 | -0.33(-1.38%) |
Apr 19, 2016 | 22.92 | 23.79 | 22.92 | 23.68 | 52,815 | +0.63(+2.71%) |
Apr 18, 2016 | 22.36 | 23.25 | 22.31 | 23.06 | 59,108 | +0.63(+2.79%) |
Apr 15, 2016 | 21.96 | 22.61 | 21.96 | 22.43 | 25,536 | +0.39(+1.76%) |
Apr 14, 2016 | 22.34 | 22.38 | 22.01 | 22.05 | 15,740 | -0.41(-1.81%) |
Apr 13, 2016 | 21.94 | 22.54 | 21.72 | 22.45 | 28,662 | +0.53(+2.40%) |
Apr 12, 2016 | 20.81 | 22.08 | 20.77 | 21.93 | 40,957 | +1.10(+5.30%) |
Apr 11, 2016 | 21.16 | 21.26 | 20.83 | 20.82 | 20,477 | -0.21(-0.99%) |
Apr 08, 2016 | 21.45 | 21.49 | 20.91 | 21.03 | 33,307 | -0.34(-1.58%) |
Apr 07, 2016 | 21.40 | 21.55 | 21.18 | 21.37 | 21,152 | -0.26(-1.19%) |
Apr 06, 2016 | 21.58 | 21.74 | 21.56 | 21.63 | 27,081 | +0.08(+0.37%) |
Apr 05, 2016 | 21.58 | 21.89 | 21.52 | 21.55 | 25,967 | -0.04(-0.18%) |
Apr 04, 2016 | 21.72 | 21.94 | 21.55 | 21.59 | 26,295 | -0.13(-0.59%) |
Apr 01, 2016 | 22.70 | 22.70 | 21.67 | 21.72 | 32,867 | -1.20(-5.24%) |
Mar 31, 2016 | 23.46 | 23.65 | 22.86 | 22.92 | 20,612 | -0.59(-2.49%) |
Mar 30, 2016 | 23.27 | 23.62 | 23.18 | 23.51 | 22,958 | +0.29(+1.24%) |
Mar 29, 2016 | 22.61 | 23.26 | 22.54 | 23.22 | 27,474 | +0.64(+2.82%) |
Mar 28, 2016 | 22.54 | 22.66 | 22.29 | 22.58 | 15,363 | +0.09(+0.40%) |
Mar 24, 2016 | 22.75 | 22.49 | 22.49 | 22.49 | 22,043 | -0.40(-1.74%) |
Mar 23, 2016 | 22.90 | 23.03 | 22.59 | 22.89 | 31,373 | -0.01(-0.04%) |
Mar 22, 2016 | 23.24 | 23.53 | 22.87 | 22.90 | 14,715 | -0.41(-1.75%) |
Mar 21, 2016 | 22.70 | 23.35 | 22.69 | 23.31 | 20,490 | +0.58(+2.54%) |
Mar 18, 2016 | 23.16 | 23.16 | 22.61 | 22.73 | 46,190 | -0.20(-0.87%) |
Mar 17, 2016 | 22.38 | 22.95 | 22.38 | 22.93 | 26,505 | +0.62(+2.76%) |
Mar 16, 2016 | 22.56 | 22.66 | 22.27 | 22.31 | 17,500 | -0.26(-1.14%) |
Mar 15, 2016 | 23.23 | 23.25 | 22.53 | 22.57 | 34,151 | -0.84(-3.61%) |
Mar 14, 2016 | 23.55 | 23.61 | 23.27 | 23.42 | 32,087 | -0.29(-1.22%) |
Mar 11, 2016 | 21.81 | 23.82 | 21.81 | 23.70 | 48,074 | +1.96(+9.00%) |
Mar 10, 2016 | 21.85 | 22.22 | 21.57 | 21.75 | 35,843 | -0.19(-0.86%) |
Mar 09, 2016 | 22.06 | 22.51 | 21.87 | 21.94 | 23,059 | -0.14(-0.63%) |
Mar 08, 2016 | 22.51 | 22.65 | 21.73 | 22.07 | 41,171 | -0.35(-1.55%) |
Mar 07, 2016 | 23.28 | 23.61 | 22.25 | 22.42 | 35,435 | -0.67(-2.92%) |
Mar 04, 2016 | 22.69 | 23.32 | 22.67 | 23.10 | 19,140 | +0.31(+1.35%) |
Mar 03, 2016 | 22.74 | 22.94 | 22.44 | 22.79 | 29,785 | -0.07(-0.30%) |
Mar 02, 2016 | 21.77 | 23.06 | 21.77 | 22.86 | 32,298 | +0.91(+4.16%) |