Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.07 | 22.14 | 22.01 | 22.12 | 117,332 | +0.03(+0.15%) |
May 27, 2016 | 22.01 | 22.09 | 22.09 | 22.09 | 82,101 | +0.12(+0.53%) |
May 26, 2016 | 21.95 | 22.01 | 21.91 | 21.97 | 86,972 | -0.02(-0.11%) |
May 25, 2016 | 22.06 | 22.06 | 21.98 | 22.00 | 71,761 | -0.07(-0.34%) |
May 24, 2016 | 22.01 | 22.08 | 22.01 | 22.07 | 170,861 | +0.06(+0.28%) |
May 23, 2016 | 22.00 | 22.04 | 21.98 | 22.01 | 221,888 | +0.01(+0.06%) |
May 20, 2016 | 22.01 | 22.05 | 21.98 | 22.00 | 113,413 | +0.02(+0.08%) |
May 19, 2016 | 21.99 | 22.05 | 21.97 | 21.98 | 71,554 | +0.00(+0.00%) |
May 18, 2016 | 21.91 | 21.98 | 21.85 | 21.98 | 48,587 | +0.15(+0.68%) |
May 17, 2016 | 21.80 | 21.86 | 21.77 | 21.83 | 76,475 | -0.00(-0.02%) |
May 16, 2016 | 21.77 | 21.86 | 21.77 | 21.84 | 97,599 | -0.01(-0.06%) |
May 13, 2016 | 21.77 | 21.88 | 21.77 | 21.85 | 179,516 | +0.12(+0.57%) |
May 12, 2016 | 21.65 | 21.74 | 21.64 | 21.72 | 428,614 | +0.08(+0.38%) |
May 11, 2016 | 21.69 | 21.71 | 21.61 | 21.64 | 1,425,326 | -0.09(-0.42%) |
May 10, 2016 | 21.72 | 21.75 | 21.69 | 21.73 | 9,160 | -0.02(-0.11%) |
May 09, 2016 | 21.69 | 21.76 | 21.69 | 21.76 | 26,879 | +0.11(+0.50%) |
May 06, 2016 | 21.64 | 21.65 | 21.58 | 21.65 | 21,307 | +0.06(+0.27%) |
May 05, 2016 | 21.50 | 21.62 | 21.50 | 21.59 | 35,267 | +0.06(+0.27%) |
May 04, 2016 | 21.52 | 21.54 | 21.48 | 21.53 | 144,329 | +0.09(+0.43%) |
May 03, 2016 | 21.28 | 21.44 | 21.28 | 21.44 | 35,626 | +0.18(+0.86%) |
May 02, 2016 | 21.28 | 21.32 | 21.24 | 21.26 | 43,800 | -0.05(-0.23%) |
Apr 29, 2016 | 21.32 | 21.38 | 21.31 | 21.31 | 43,411 | -0.14(-0.66%) |
Apr 28, 2016 | 21.57 | 21.57 | 21.44 | 21.45 | 26,166 | -0.23(-1.07%) |
Apr 27, 2016 | 21.67 | 21.70 | 21.63 | 21.68 | 37,530 | +0.02(+0.08%) |
Apr 26, 2016 | 21.64 | 21.68 | 21.60 | 21.67 | 39,328 | -0.07(-0.31%) |
Apr 25, 2016 | 21.71 | 21.76 | 21.69 | 21.73 | 275,270 | -0.05(-0.23%) |
Apr 22, 2016 | 21.70 | 21.79 | 21.70 | 21.78 | 24,136 | +0.12(+0.57%) |
Apr 21, 2016 | 21.53 | 21.68 | 21.53 | 21.66 | 107,352 | +0.06(+0.27%) |
Apr 20, 2016 | 21.53 | 21.64 | 21.53 | 21.60 | 43,013 | +0.08(+0.39%) |
Apr 19, 2016 | 21.51 | 21.56 | 21.49 | 21.52 | 58,803 | -0.12(-0.54%) |
Apr 18, 2016 | 21.66 | 21.70 | 21.61 | 21.63 | 159,190 | -0.08(-0.38%) |
Apr 15, 2016 | 21.67 | 21.72 | 21.63 | 21.72 | 61,734 | -0.01(-0.04%) |
Apr 14, 2016 | 21.71 | 21.72 | 21.67 | 21.72 | 31,340 | +0.05(+0.23%) |
Apr 13, 2016 | 21.65 | 21.73 | 21.65 | 21.67 | 47,241 | +0.10(+0.46%) |
Apr 12, 2016 | 21.58 | 21.66 | 21.55 | 21.57 | 27,555 | -0.05(-0.23%) |
Apr 11, 2016 | 21.60 | 21.64 | 21.57 | 21.62 | 554,557 | -0.06(-0.27%) |
Apr 08, 2016 | 21.75 | 21.75 | 21.67 | 21.68 | 48,303 | -0.11(-0.49%) |
Apr 07, 2016 | 21.76 | 21.81 | 21.74 | 21.79 | 75,311 | +0.07(+0.34%) |
Apr 06, 2016 | 21.89 | 21.89 | 21.70 | 21.72 | 8,907,690 | -0.10(-0.46%) |
Apr 05, 2016 | 21.81 | 21.90 | 21.78 | 21.81 | 229,905 | +0.05(+0.23%) |
Apr 04, 2016 | 21.72 | 21.79 | 21.70 | 21.77 | 335,138 | +0.02(+0.08%) |
Apr 01, 2016 | 21.79 | 21.90 | 21.73 | 21.75 | 43,595 | -0.02(-0.08%) |
Mar 31, 2016 | 21.68 | 21.77 | 21.66 | 21.77 | 62,238 | +0.02(+0.08%) |
Mar 30, 2016 | 21.78 | 21.84 | 21.71 | 21.75 | 202,338 | -0.10(-0.46%) |
Mar 29, 2016 | 22.08 | 22.08 | 21.82 | 21.85 | 119,234 | -0.18(-0.83%) |
Mar 28, 2016 | 22.05 | 22.06 | 22.01 | 22.03 | 38,543 | -0.08(-0.37%) |
Mar 24, 2016 | 22.08 | 22.11 | 22.11 | 22.11 | 85,236 | +0.02(+0.11%) |
Mar 23, 2016 | 21.98 | 22.10 | 21.98 | 22.09 | 42,314 | +0.15(+0.68%) |
Mar 22, 2016 | 21.89 | 21.95 | 21.87 | 21.94 | 69,279 | +0.04(+0.19%) |
Mar 21, 2016 | 21.81 | 21.90 | 21.81 | 21.90 | 40,362 | +0.08(+0.38%) |
Mar 18, 2016 | 21.77 | 21.81 | 21.74 | 21.81 | 71,494 | +0.02(+0.11%) |
Mar 17, 2016 | 21.86 | 21.88 | 21.75 | 21.79 | 295,524 | -0.25(-1.13%) |
Mar 16, 2016 | 22.31 | 22.37 | 21.99 | 22.04 | 369,757 | -0.25(-1.12%) |
Mar 15, 2016 | 22.28 | 22.30 | 22.22 | 22.29 | 83,704 | +0.12(+0.56%) |
Mar 14, 2016 | 22.13 | 22.35 | 22.13 | 22.16 | 269,980 | +0.02(+0.07%) |
Mar 11, 2016 | 22.14 | 22.15 | 22.06 | 22.15 | 1,477,855 | -0.02(-0.07%) |
Mar 10, 2016 | 22.25 | 22.37 | 22.15 | 22.16 | 39,701 | -0.12(-0.56%) |
Mar 09, 2016 | 22.40 | 22.40 | 22.24 | 22.29 | 104,019 | -0.08(-0.37%) |
Mar 08, 2016 | 22.28 | 22.37 | 22.28 | 22.37 | 223,585 | +0.06(+0.26%) |
Mar 07, 2016 | 22.35 | 22.42 | 22.27 | 22.31 | 107,173 | -0.08(-0.37%) |
Mar 04, 2016 | 22.40 | 22.40 | 22.31 | 22.40 | 263,440 | -0.03(-0.15%) |
Mar 03, 2016 | 22.51 | 22.54 | 22.42 | 22.43 | 55,136 | -0.14(-0.62%) |
Mar 02, 2016 | 22.59 | 22.64 | 22.50 | 22.57 | 44,144 | -0.04(-0.18%) |