Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.17 | 23.31 | 22.81 | 22.81 | 8,415 | -0.10(-0.42%) |
May 27, 2016 | 23.10 | 22.91 | 22.91 | 22.91 | 4,131 | +0.12(+0.53%) |
May 26, 2016 | 22.89 | 23.05 | 22.77 | 22.79 | 5,659 | -0.06(-0.26%) |
May 25, 2016 | 23.10 | 23.10 | 22.68 | 22.85 | 4,443 | -0.05(-0.20%) |
May 24, 2016 | 22.77 | 22.91 | 22.75 | 22.89 | 4,847 | +0.20(+0.88%) |
May 23, 2016 | 22.88 | 22.88 | 22.40 | 22.69 | 6,096 | -0.02(-0.11%) |
May 20, 2016 | 22.70 | 22.78 | 22.47 | 22.72 | 6,747 | +0.35(+1.57%) |
May 19, 2016 | 22.45 | 22.45 | 22.27 | 22.37 | 1,906 | -0.30(-1.34%) |
May 18, 2016 | 22.80 | 23.12 | 22.45 | 22.67 | 4,916 | -0.43(-1.84%) |
May 17, 2016 | 23.31 | 23.31 | 22.86 | 23.09 | 6,559 | -0.20(-0.85%) |
May 16, 2016 | 23.17 | 23.37 | 23.15 | 23.29 | 14,744 | +0.11(+0.48%) |
May 13, 2016 | 23.56 | 23.56 | 23.00 | 23.18 | 5,771 | -0.06(-0.28%) |
May 12, 2016 | 23.26 | 23.29 | 23.00 | 23.25 | 6,746 | +0.00(+0.01%) |
May 11, 2016 | 23.34 | 23.34 | 23.13 | 23.24 | 1,129 | +0.01(+0.06%) |
May 10, 2016 | 23.72 | 23.72 | 22.83 | 23.23 | 12,389 | +0.08(+0.35%) |
May 09, 2016 | 23.01 | 23.15 | 22.75 | 23.15 | 5,822 | +0.46(+2.04%) |
May 06, 2016 | 22.56 | 22.72 | 22.56 | 22.69 | 2,657 | +0.13(+0.57%) |
May 05, 2016 | 22.59 | 22.61 | 22.38 | 22.56 | 4,022 | +0.08(+0.36%) |
May 04, 2016 | 22.32 | 22.48 | 22.28 | 22.48 | 2,747 | +0.38(+1.74%) |
May 03, 2016 | 22.22 | 22.30 | 22.00 | 22.09 | 2,943 | -0.38(-1.67%) |
May 02, 2016 | 22.35 | 22.48 | 22.29 | 22.47 | 2,352 | +0.27(+1.21%) |
Apr 29, 2016 | 22.38 | 22.41 | 22.20 | 22.20 | 1,893 | -0.21(-0.92%) |
Apr 28, 2016 | 22.30 | 22.45 | 22.26 | 22.41 | 4,896 | +0.19(+0.86%) |
Apr 27, 2016 | 22.22 | 22.22 | 22.20 | 22.22 | 6,674 | +0.02(+0.07%) |
Apr 26, 2016 | 22.22 | 22.22 | 22.20 | 22.20 | 4,534 | +0.07(+0.32%) |
Apr 25, 2016 | 22.22 | 22.22 | 22.13 | 22.13 | 1,473 | +0.17(+0.78%) |
Apr 22, 2016 | 21.80 | 22.06 | 21.80 | 21.96 | 4,074 | -0.26(-1.16%) |
Apr 21, 2016 | 22.69 | 22.69 | 21.76 | 22.22 | 7,738 | -0.32(-1.40%) |
Apr 20, 2016 | 22.79 | 22.79 | 22.41 | 22.53 | 10,069 | -0.16(-0.71%) |
Apr 19, 2016 | 22.63 | 22.69 | 22.53 | 22.69 | 7,171 | +0.40(+1.78%) |
Apr 18, 2016 | 22.41 | 22.41 | 22.19 | 22.30 | 4,600 | -0.05(-0.21%) |
Apr 15, 2016 | 22.25 | 22.34 | 22.19 | 22.34 | 6,149 | +0.17(+0.79%) |
Apr 14, 2016 | 22.18 | 22.18 | 22.14 | 22.17 | 822 | +0.11(+0.50%) |
Apr 13, 2016 | 22.25 | 22.25 | 21.91 | 22.06 | 1,973 | +0.00(+0.00%) |
Apr 12, 2016 | 22.06 | 22.06 | 21.96 | 22.06 | 2,200 | +0.18(+0.84%) |
Apr 11, 2016 | 22.01 | 22.01 | 21.84 | 21.87 | 2,310 | +0.10(+0.47%) |
Apr 08, 2016 | 21.74 | 21.88 | 21.65 | 21.77 | 5,444 | +0.21(+0.96%) |
Apr 07, 2016 | 21.63 | 21.77 | 21.57 | 21.57 | 1,432 | -0.02(-0.07%) |
Apr 06, 2016 | 21.70 | 21.70 | 21.58 | 21.58 | 1,225 | -0.11(-0.50%) |
Apr 05, 2016 | 21.69 | 21.69 | 21.69 | 21.69 | 129 | +0.13(+0.58%) |
Apr 04, 2016 | 21.90 | 21.92 | 21.57 | 21.57 | 1,599 | -0.32(-1.45%) |
Apr 01, 2016 | 21.96 | 21.96 | 21.69 | 21.88 | 6,562 | +0.09(+0.43%) |
Mar 31, 2016 | 21.74 | 21.94 | 21.63 | 21.79 | 1,400 | +0.22(+1.03%) |
Mar 30, 2016 | 21.59 | 21.85 | 21.57 | 21.57 | 3,315 | +0.29(+1.36%) |
Mar 29, 2016 | 21.33 | 21.33 | 21.18 | 21.28 | 1,386 | -0.03(-0.15%) |
Mar 28, 2016 | 21.53 | 21.94 | 20.99 | 21.31 | 4,187 | +0.22(+1.05%) |
Mar 24, 2016 | 21.11 | 21.09 | 21.09 | 21.09 | 1,713 | +0.00(+0.00%) |
Mar 23, 2016 | 21.37 | 21.37 | 21.09 | 21.09 | 5,369 | -0.28(-1.33%) |
Mar 22, 2016 | 21.44 | 21.45 | 21.28 | 21.37 | 3,071 | +0.02(+0.07%) |
Mar 21, 2016 | 21.58 | 21.58 | 21.31 | 21.36 | 4,088 | +0.01(+0.03%) |
Mar 18, 2016 | 21.34 | 21.45 | 21.29 | 21.35 | 2,584 | +0.03(+0.16%) |
Mar 17, 2016 | 21.06 | 21.34 | 21.06 | 21.32 | 3,027 | +0.34(+1.62%) |
Mar 16, 2016 | 20.98 | 20.98 | 20.98 | 20.98 | 553 | +0.40(+1.95%) |
Mar 15, 2016 | 20.58 | 20.58 | 20.58 | 20.58 | 810 | -0.17(-0.80%) |
Mar 14, 2016 | 20.93 | 20.93 | 20.66 | 20.74 | 2,095 | -0.13(-0.61%) |
Mar 11, 2016 | 20.25 | 20.87 | 20.25 | 20.87 | 5,550 | +0.33(+1.61%) |
Mar 10, 2016 | 20.51 | 20.54 | 20.44 | 20.54 | 6,530 | +0.03(+0.15%) |
Mar 09, 2016 | 20.46 | 20.51 | 20.46 | 20.51 | 170 | +0.04(+0.17%) |
Mar 08, 2016 | 20.51 | 20.52 | 20.47 | 20.47 | 1,506 | -0.14(-0.70%) |
Mar 07, 2016 | 20.49 | 20.62 | 20.49 | 20.62 | 433 | +0.11(+0.55%) |
Mar 04, 2016 | 20.41 | 20.50 | 20.41 | 20.50 | 593 | +0.12(+0.61%) |
Mar 03, 2016 | 20.21 | 20.38 | 20.21 | 20.38 | 1,192 | +0.24(+1.18%) |
Mar 02, 2016 | 20.08 | 20.14 | 19.94 | 20.14 | 2,243 | +0.31(+1.58%) |