Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.60 | 21.63 | 21.45 | 21.57 | 83,241 | +0.07(+0.33%) |
May 27, 2016 | 21.50 | 21.50 | 21.50 | 0 | -0.36(-1.67%) | |
May 26, 2016 | 21.75 | 21.99 | 21.75 | 21.86 | 678,998 | +0.36(+1.70%) |
May 25, 2016 | 21.36 | 21.58 | 21.26 | 21.50 | 25,285 | -0.14(-0.65%) |
May 24, 2016 | 21.89 | 21.89 | 21.34 | 21.64 | 75,026 | +0.16(+0.77%) |
May 23, 2016 | 21.76 | 21.81 | 21.45 | 21.48 | 174,067 | +0.24(+1.13%) |
May 20, 2016 | 21.04 | 21.04 | 21.04 | 21.23 | 134,866 | -0.05(-0.21%) |
May 19, 2016 | 21.32 | 21.36 | 21.23 | 21.28 | 30,639 | -0.21(-0.98%) |
May 18, 2016 | 21.69 | 21.69 | 21.48 | 21.49 | 37,330 | -0.29(-1.33%) |
May 17, 2016 | 22.05 | 22.05 | 21.78 | 21.78 | 32,047 | -0.30(-1.36%) |
May 16, 2016 | 22.12 | 22.13 | 22.05 | 22.08 | 42,514 | -0.31(-1.38%) |
May 13, 2016 | 22.38 | 22.44 | 22.32 | 22.39 | 11,157 | -0.60(-2.61%) |
May 12, 2016 | 23.08 | 23.10 | 22.90 | 22.99 | 14,096 | -0.10(-0.43%) |
May 11, 2016 | 23.34 | 23.34 | 23.01 | 23.09 | 56,313 | -0.51(-2.16%) |
May 10, 2016 | 24.10 | 24.10 | 23.49 | 23.60 | 35,676 | -0.59(-2.44%) |
May 09, 2016 | 24.14 | 24.23 | 24.10 | 24.19 | 10,580 | +0.25(+1.04%) |
May 06, 2016 | 23.76 | 23.98 | 23.76 | 23.94 | 48,490 | +0.31(+1.31%) |
May 05, 2016 | 23.60 | 23.72 | 23.58 | 23.63 | 14,274 | +0.11(+0.47%) |
May 04, 2016 | 23.44 | 23.56 | 23.44 | 23.52 | 13,782 | -0.24(-1.01%) |
May 03, 2016 | 23.73 | 23.78 | 23.35 | 23.76 | 20,188 | -0.18(-0.75%) |
May 02, 2016 | 24.00 | 24.00 | 23.84 | 23.94 | 13,133 | -0.02(-0.08%) |
Apr 29, 2016 | 23.87 | 24.02 | 23.43 | 23.96 | 21,510 | +0.10(+0.42%) |
Apr 28, 2016 | 24.20 | 24.20 | 23.82 | 23.86 | 110,710 | -0.59(-2.41%) |
Apr 27, 2016 | 24.26 | 24.84 | 24.26 | 24.45 | 122,448 | -0.33(-1.33%) |
Apr 26, 2016 | 25.05 | 25.05 | 24.72 | 24.78 | 12,088 | +0.18(+0.73%) |
Apr 25, 2016 | 24.27 | 24.83 | 24.27 | 24.60 | 12,452 | -0.33(-1.32%) |
Apr 22, 2016 | 25.11 | 25.15 | 24.58 | 24.93 | 42,510 | +0.13(+0.52%) |
Apr 21, 2016 | 24.86 | 24.93 | 24.78 | 24.80 | 14,070 | +0.04(+0.16%) |
Apr 20, 2016 | 24.68 | 24.94 | 24.68 | 24.76 | 15,089 | +0.20(+0.81%) |
Apr 19, 2016 | 24.71 | 24.71 | 24.56 | 24.56 | 12,621 | -0.03(-0.12%) |
Apr 18, 2016 | 24.52 | 24.69 | 24.51 | 24.59 | 22,802 | -0.14(-0.59%) |
Apr 15, 2016 | 24.76 | 24.93 | 24.71 | 24.73 | 14,924 | +0.05(+0.22%) |
Apr 14, 2016 | 24.57 | 24.76 | 24.57 | 24.68 | 37,051 | +0.40(+1.65%) |
Apr 13, 2016 | 24.27 | 24.33 | 24.19 | 24.28 | 32,092 | +0.28(+1.17%) |
Apr 12, 2016 | 23.80 | 24.03 | 23.79 | 24.00 | 11,225 | +0.37(+1.57%) |
Apr 11, 2016 | 23.73 | 23.81 | 23.63 | 23.63 | 17,078 | -0.21(-0.90%) |
Apr 08, 2016 | 23.91 | 24.00 | 23.80 | 23.84 | 11,379 | +0.34(+1.47%) |
Apr 07, 2016 | 23.60 | 23.62 | 23.41 | 23.50 | 14,034 | +0.32(+1.38%) |
Apr 06, 2016 | 22.96 | 23.18 | 22.84 | 23.18 | 56,243 | +0.69(+3.07%) |
Apr 05, 2016 | 22.48 | 22.71 | 22.40 | 22.49 | 69,787 | -0.01(-0.04%) |
Apr 04, 2016 | 22.56 | 22.58 | 22.46 | 22.50 | 15,067 | +0.19(+0.85%) |
Apr 01, 2016 | 22.36 | 22.36 | 22.10 | 22.31 | 21,003 | -0.51(-2.23%) |
Mar 31, 2016 | 23.01 | 23.01 | 22.76 | 22.82 | 11,785 | -0.57(-2.44%) |
Mar 30, 2016 | 23.51 | 23.77 | 23.38 | 23.39 | 15,949 | -0.19(-0.81%) |
Mar 29, 2016 | 23.45 | 23.63 | 23.22 | 23.58 | 18,284 | -0.52(-2.16%) |
Mar 28, 2016 | 24.46 | 24.46 | 23.58 | 24.10 | 33,736 | +0.19(+0.79%) |
Mar 24, 2016 | 23.91 | 23.91 | 23.91 | 0 | +0.02(+0.10%) | |
Mar 23, 2016 | 23.90 | 24.08 | 23.78 | 23.89 | 11,112 | -0.13(-0.56%) |
Mar 22, 2016 | 23.98 | 24.10 | 23.70 | 24.02 | 16,915 | +0.27(+1.15%) |
Mar 21, 2016 | 23.66 | 23.79 | 23.65 | 23.75 | 20,094 | +0.05(+0.20%) |
Mar 18, 2016 | 23.67 | 23.75 | 23.57 | 23.70 | 28,546 | -0.41(-1.70%) |
Mar 17, 2016 | 23.99 | 24.20 | 23.99 | 24.11 | 11,754 | +0.19(+0.79%) |
Mar 16, 2016 | 23.70 | 24.03 | 23.70 | 23.92 | 15,132 | -0.07(-0.29%) |
Mar 15, 2016 | 23.69 | 24.15 | 23.69 | 23.99 | 17,072 | -0.17(-0.68%) |
Mar 14, 2016 | 24.06 | 24.32 | 24.06 | 24.16 | 13,068 | -0.14(-0.60%) |
Mar 11, 2016 | 24.11 | 24.33 | 24.11 | 24.30 | 13,824 | +0.24(+1.00%) |
Mar 10, 2016 | 24.13 | 24.25 | 23.80 | 24.06 | 10,151 | +0.19(+0.80%) |
Mar 09, 2016 | 23.64 | 23.92 | 23.64 | 23.87 | 14,378 | -0.28(-1.16%) |
Mar 08, 2016 | 23.77 | 24.32 | 23.77 | 24.15 | 15,999 | -0.09(-0.37%) |
Mar 07, 2016 | 23.98 | 24.26 | 23.68 | 24.24 | 24,901 | -0.17(-0.70%) |
Mar 04, 2016 | 24.42 | 24.26 | 24.41 | 12,616 | -0.01(-0.04%) | |
Mar 03, 2016 | 24.25 | 24.42 | 24.25 | 24.42 | 11,102 | -0.18(-0.73%) |
Mar 02, 2016 | 24.41 | 24.60 | 24.41 | 24.60 | 18,660 | +0.39(+1.61%) |