Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.46 | 24.15 | 23.13 | 23.67 | 59,354 | -0.03(-0.12%) |
May 27, 2016 | 24.07 | 23.70 | 23.70 | 23.70 | 90,807 | -0.47(-1.95%) |
May 26, 2016 | 24.76 | 24.76 | 23.79 | 24.17 | 20,779 | -0.55(-2.24%) |
May 25, 2016 | 23.53 | 24.98 | 23.36 | 24.73 | 57,697 | +1.19(+5.07%) |
May 24, 2016 | 22.59 | 23.69 | 21.99 | 23.53 | 68,248 | +1.20(+5.39%) |
May 23, 2016 | 22.28 | 23.03 | 22.28 | 22.33 | 21,100 | +0.17(+0.75%) |
May 20, 2016 | 22.25 | 22.26 | 22.15 | 22.16 | 10,889 | -0.06(-0.25%) |
May 19, 2016 | 22.09 | 22.44 | 21.98 | 22.22 | 150,177 | +0.41(+1.87%) |
May 18, 2016 | 21.51 | 21.97 | 21.39 | 21.81 | 14,227 | +0.31(+1.42%) |
May 17, 2016 | 22.34 | 22.34 | 21.28 | 21.51 | 25,327 | -0.56(-2.56%) |
May 16, 2016 | 21.95 | 22.40 | 21.59 | 22.07 | 27,412 | +0.34(+1.58%) |
May 13, 2016 | 21.92 | 22.38 | 21.73 | 21.73 | 7,260 | -0.26(-1.18%) |
May 12, 2016 | 22.24 | 22.24 | 21.83 | 21.99 | 7,249 | -0.03(-0.13%) |
May 11, 2016 | 22.04 | 22.40 | 21.97 | 22.02 | 7,638 | -0.37(-1.65%) |
May 10, 2016 | 23.12 | 23.12 | 22.12 | 22.39 | 13,547 | +0.03(+0.12%) |
May 09, 2016 | 22.71 | 22.71 | 22.03 | 22.36 | 16,935 | -0.51(-2.23%) |
May 06, 2016 | 23.66 | 23.97 | 22.67 | 22.87 | 59,915 | -0.87(-3.66%) |
May 05, 2016 | 23.58 | 23.91 | 22.93 | 23.74 | 16,384 | +0.42(+1.78%) |
May 04, 2016 | 23.14 | 23.36 | 23.10 | 23.32 | 13,047 | +0.01(+0.04%) |
May 03, 2016 | 22.99 | 23.69 | 22.86 | 23.31 | 32,550 | +0.28(+1.20%) |
May 02, 2016 | 23.00 | 23.32 | 22.90 | 23.03 | 24,595 | +0.09(+0.40%) |
Apr 29, 2016 | 22.89 | 23.16 | 22.89 | 22.94 | 4,431 | -0.26(-1.12%) |
Apr 28, 2016 | 23.22 | 23.34 | 23.03 | 23.20 | 20,221 | +0.06(+0.24%) |
Apr 27, 2016 | 23.13 | 23.26 | 22.94 | 23.14 | 23,186 | -0.04(-0.16%) |
Apr 26, 2016 | 22.35 | 23.18 | 22.35 | 23.18 | 19,140 | +0.47(+2.08%) |
Apr 25, 2016 | 22.40 | 22.87 | 22.14 | 22.71 | 23,805 | +0.41(+1.82%) |
Apr 22, 2016 | 22.86 | 23.19 | 22.28 | 22.30 | 10,233 | -0.13(-0.58%) |
Apr 21, 2016 | 23.13 | 23.33 | 22.43 | 22.43 | 24,966 | +0.03(+0.12%) |
Apr 20, 2016 | 22.10 | 22.43 | 22.09 | 22.40 | 5,324 | +0.43(+1.98%) |
Apr 19, 2016 | 21.97 | 22.54 | 21.80 | 21.97 | 16,095 | +0.00(+0.00%) |
Apr 18, 2016 | 21.87 | 22.39 | 21.82 | 21.97 | 5,588 | +0.16(+0.72%) |
Apr 15, 2016 | 21.67 | 22.61 | 21.55 | 21.81 | 30,558 | +0.29(+1.33%) |
Apr 14, 2016 | 20.59 | 21.74 | 20.51 | 21.53 | 25,268 | +0.97(+4.73%) |
Apr 13, 2016 | 20.66 | 20.81 | 20.36 | 20.55 | 42,858 | -0.10(-0.49%) |
Apr 12, 2016 | 20.79 | 20.83 | 20.55 | 20.66 | 52,386 | -0.19(-0.93%) |
Apr 11, 2016 | 21.04 | 21.11 | 20.64 | 20.85 | 38,701 | -0.19(-0.92%) |
Apr 08, 2016 | 21.36 | 21.58 | 21.04 | 21.04 | 15,259 | -0.08(-0.39%) |
Apr 07, 2016 | 21.04 | 21.33 | 20.91 | 21.13 | 17,964 | +0.06(+0.31%) |
Apr 06, 2016 | 20.77 | 21.21 | 20.72 | 21.06 | 14,791 | -0.08(-0.39%) |
Apr 05, 2016 | 21.28 | 21.40 | 20.45 | 21.15 | 28,681 | -0.26(-1.21%) |
Apr 04, 2016 | 21.82 | 21.82 | 21.31 | 21.41 | 41,142 | -0.46(-2.12%) |
Apr 01, 2016 | 21.31 | 22.16 | 21.31 | 21.87 | 30,032 | +0.25(+1.16%) |
Mar 31, 2016 | 21.31 | 21.83 | 21.28 | 21.62 | 30,480 | -0.16(-0.72%) |
Mar 30, 2016 | 22.25 | 22.25 | 21.63 | 21.78 | 42,307 | -0.65(-2.89%) |
Mar 29, 2016 | 21.90 | 22.71 | 21.41 | 22.42 | 30,093 | +0.77(+3.55%) |
Mar 28, 2016 | 21.54 | 21.79 | 21.14 | 21.66 | 23,842 | +0.18(+0.86%) |
Mar 24, 2016 | 21.50 | 21.47 | 21.47 | 21.47 | 23,518 | +0.05(+0.22%) |
Mar 23, 2016 | 21.69 | 21.85 | 21.18 | 21.42 | 14,076 | -0.23(-1.07%) |
Mar 22, 2016 | 20.86 | 21.85 | 20.86 | 21.66 | 32,655 | +0.30(+1.43%) |
Mar 21, 2016 | 21.56 | 21.63 | 21.02 | 21.35 | 39,050 | -0.63(-2.85%) |
Mar 18, 2016 | 21.81 | 22.33 | 21.65 | 21.98 | 17,102 | +0.37(+1.71%) |
Mar 17, 2016 | 22.11 | 22.24 | 21.42 | 21.61 | 27,414 | -0.16(-0.72%) |
Mar 16, 2016 | 21.46 | 22.33 | 21.22 | 21.77 | 30,277 | +0.48(+2.25%) |
Mar 15, 2016 | 21.27 | 21.67 | 20.83 | 21.29 | 43,342 | -0.09(-0.43%) |
Mar 14, 2016 | 21.69 | 22.25 | 21.22 | 21.38 | 22,655 | -0.54(-2.48%) |
Mar 11, 2016 | 21.91 | 22.32 | 20.76 | 21.92 | 49,112 | +0.67(+3.17%) |
Mar 10, 2016 | 21.95 | 22.10 | 21.25 | 21.25 | 21,650 | -0.65(-2.95%) |
Mar 09, 2016 | 22.23 | 22.46 | 21.74 | 21.89 | 12,891 | -0.24(-1.08%) |
Mar 08, 2016 | 22.51 | 22.90 | 22.05 | 22.13 | 20,254 | -0.42(-1.88%) |
Mar 07, 2016 | 23.09 | 23.32 | 22.49 | 22.56 | 22,344 | -0.66(-2.82%) |
Mar 04, 2016 | 24.45 | 24.45 | 22.78 | 23.21 | 15,648 | +0.02(+0.08%) |
Mar 03, 2016 | 23.30 | 23.62 | 23.16 | 23.20 | 15,537 | -0.49(-2.07%) |
Mar 02, 2016 | 23.99 | 23.99 | 23.30 | 23.68 | 18,700 | +0.10(+0.43%) |