Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.53 | 22.64 | 22.27 | 22.45 | 32,556 | -0.01(-0.04%) |
May 27, 2016 | 22.46 | 22.46 | 22.46 | 0 | +0.05(+0.22%) | |
May 26, 2016 | 22.37 | 22.45 | 22.35 | 22.41 | 37,610 | +0.18(+0.81%) |
May 25, 2016 | 22.27 | 22.37 | 22.19 | 22.23 | 17,555 | +0.17(+0.77%) |
May 24, 2016 | 21.98 | 22.12 | 21.98 | 22.06 | 22,538 | +0.34(+1.57%) |
May 23, 2016 | 21.82 | 21.82 | 21.65 | 21.72 | 29,153 | -0.05(-0.23%) |
May 20, 2016 | 21.75 | 21.83 | 21.73 | 21.77 | 36,637 | +0.14(+0.65%) |
May 19, 2016 | 21.77 | 21.80 | 21.58 | 21.63 | 130,112 | -0.18(-0.80%) |
May 18, 2016 | 21.65 | 22.05 | 21.59 | 21.80 | 66,907 | -0.11(-0.50%) |
May 17, 2016 | 22.05 | 22.14 | 21.89 | 21.91 | 33,545 | +0.13(+0.62%) |
May 16, 2016 | 21.76 | 21.82 | 21.74 | 21.78 | 45,666 | -0.02(-0.09%) |
May 13, 2016 | 21.79 | 21.88 | 21.70 | 21.80 | 25,415 | -0.10(-0.46%) |
May 12, 2016 | 22.43 | 22.45 | 21.78 | 21.90 | 57,638 | -0.53(-2.36%) |
May 11, 2016 | 22.39 | 22.50 | 22.34 | 22.43 | 32,632 | -0.04(-0.16%) |
May 10, 2016 | 22.45 | 22.48 | 22.37 | 22.46 | 57,210 | -0.07(-0.29%) |
May 09, 2016 | 22.47 | 22.54 | 22.41 | 22.53 | 37,861 | +0.44(+1.99%) |
May 06, 2016 | 22.20 | 22.21 | 22.03 | 22.09 | 14,563 | -0.14(-0.61%) |
May 05, 2016 | 22.30 | 22.34 | 22.18 | 22.23 | 286,225 | -0.22(-1.00%) |
May 04, 2016 | 22.63 | 22.63 | 22.36 | 22.45 | 44,585 | -0.21(-0.93%) |
May 03, 2016 | 22.79 | 22.79 | 22.50 | 22.66 | 62,284 | +0.19(+0.85%) |
May 02, 2016 | 22.34 | 22.47 | 22.27 | 22.47 | 35,263 | +0.14(+0.63%) |
Apr 29, 2016 | 22.17 | 22.34 | 22.05 | 22.33 | 609,178 | -0.27(-1.19%) |
Apr 28, 2016 | 22.78 | 22.80 | 22.53 | 22.60 | 18,709 | -0.10(-0.44%) |
Apr 27, 2016 | 22.69 | 22.75 | 22.56 | 22.70 | 28,557 | +0.01(+0.04%) |
Apr 26, 2016 | 22.90 | 22.95 | 22.69 | 22.69 | 43,811 | +0.08(+0.35%) |
Apr 25, 2016 | 22.88 | 22.91 | 22.61 | 22.61 | 24,910 | -1.46(-6.07%) |
Apr 22, 2016 | 23.95 | 24.09 | 23.76 | 24.07 | 19,795 | -0.03(-0.12%) |
Apr 21, 2016 | 24.34 | 24.43 | 23.82 | 24.10 | 78,493 | -0.31(-1.27%) |
Apr 20, 2016 | 24.50 | 24.53 | 24.35 | 24.41 | 48,967 | +0.01(+0.04%) |
Apr 19, 2016 | 24.34 | 24.47 | 24.29 | 24.40 | 21,535 | +0.34(+1.41%) |
Apr 18, 2016 | 23.79 | 24.10 | 23.79 | 24.06 | 38,687 | +0.11(+0.46%) |
Apr 15, 2016 | 23.99 | 24.09 | 23.83 | 23.95 | 19,989 | -0.21(-0.87%) |
Apr 14, 2016 | 24.20 | 24.22 | 23.99 | 24.16 | 36,638 | +0.27(+1.11%) |
Apr 13, 2016 | 23.94 | 23.94 | 23.75 | 23.89 | 16,236 | +0.34(+1.42%) |
Apr 12, 2016 | 23.30 | 23.56 | 23.25 | 23.56 | 35,306 | +0.49(+2.12%) |
Apr 11, 2016 | 23.05 | 23.18 | 22.97 | 23.07 | 51,919 | +0.22(+0.96%) |
Apr 08, 2016 | 22.98 | 22.98 | 22.85 | 22.85 | 21,205 | +0.29(+1.29%) |
Apr 07, 2016 | 22.59 | 22.63 | 22.45 | 22.56 | 19,938 | -0.10(-0.44%) |
Apr 06, 2016 | 22.56 | 22.85 | 22.44 | 22.66 | 17,301 | +0.09(+0.40%) |
Apr 05, 2016 | 22.55 | 22.70 | 22.55 | 22.57 | 20,670 | -0.23(-1.01%) |
Apr 04, 2016 | 22.96 | 23.00 | 22.68 | 22.80 | 34,089 | +0.04(+0.18%) |
Apr 01, 2016 | 22.73 | 23.01 | 22.62 | 22.76 | 31,647 | -0.35(-1.51%) |
Mar 31, 2016 | 23.19 | 23.27 | 23.10 | 23.11 | 35,993 | -0.12(-0.52%) |
Mar 30, 2016 | 23.06 | 23.23 | 23.04 | 23.23 | 47,344 | +0.20(+0.87%) |
Mar 29, 2016 | 22.67 | 23.13 | 22.67 | 23.03 | 40,253 | +0.38(+1.68%) |
Mar 28, 2016 | 22.77 | 22.97 | 22.65 | 22.65 | 35,932 | -0.07(-0.29%) |
Mar 24, 2016 | 22.71 | 22.71 | 22.71 | 0 | -0.46(-2.01%) | |
Mar 23, 2016 | 23.19 | 23.30 | 23.08 | 23.18 | 28,602 | -0.24(-1.02%) |
Mar 22, 2016 | 22.92 | 23.53 | 22.91 | 23.42 | 96,003 | +0.06(+0.26%) |
Mar 21, 2016 | 23.15 | 23.36 | 23.15 | 23.36 | 36,586 | +0.02(+0.09%) |
Mar 18, 2016 | 23.30 | 23.40 | 23.20 | 23.34 | 39,677 | -0.21(-0.89%) |
Mar 17, 2016 | 23.30 | 23.57 | 23.30 | 23.55 | 36,523 | +0.44(+1.92%) |
Mar 16, 2016 | 22.89 | 23.20 | 22.85 | 23.11 | 19,960 | +0.41(+1.79%) |
Mar 15, 2016 | 22.57 | 22.70 | 22.56 | 22.70 | 31,521 | +0.02(+0.09%) |
Mar 14, 2016 | 22.58 | 22.77 | 22.53 | 22.68 | 28,186 | -0.11(-0.48%) |
Mar 11, 2016 | 22.71 | 22.87 | 22.64 | 22.79 | 39,018 | +0.54(+2.43%) |
Mar 10, 2016 | 22.43 | 22.54 | 21.92 | 22.25 | 42,841 | +0.00(+0.00%) |
Mar 09, 2016 | 22.18 | 22.26 | 22.07 | 22.25 | 52,227 | -0.04(-0.16%) |
Mar 08, 2016 | 22.32 | 22.43 | 22.23 | 22.29 | 66,720 | -0.27(-1.18%) |
Mar 07, 2016 | 22.24 | 22.57 | 22.24 | 22.55 | 62,179 | -0.12(-0.53%) |
Mar 04, 2016 | 22.67 | 22.73 | 22.60 | 22.67 | 62,179 | -0.12(-0.53%) |
Mar 03, 2016 | 22.56 | 22.89 | 22.53 | 22.79 | 23,586 | +0.14(+0.62%) |
Mar 02, 2016 | 22.52 | 22.65 | 22.40 | 22.65 | 45,752 | +0.01(+0.07%) |