Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.21 | 23.40 | 23.16 | 23.30 | 63,024 | +0.09(+0.39%) |
May 27, 2016 | 22.97 | 23.21 | 23.21 | 23.21 | 39,767 | +0.23(+1.01%) |
May 26, 2016 | 23.08 | 23.08 | 22.89 | 22.97 | 43,842 | -0.14(-0.61%) |
May 25, 2016 | 22.98 | 23.16 | 22.88 | 23.11 | 75,827 | +0.13(+0.58%) |
May 24, 2016 | 22.45 | 23.05 | 22.44 | 22.98 | 70,893 | +0.66(+2.97%) |
May 23, 2016 | 22.25 | 22.45 | 22.11 | 22.32 | 56,194 | -0.02(-0.11%) |
May 20, 2016 | 22.17 | 22.40 | 22.11 | 22.35 | 76,727 | +0.31(+1.39%) |
May 19, 2016 | 22.25 | 22.42 | 21.70 | 22.04 | 65,447 | -0.43(-1.91%) |
May 18, 2016 | 21.68 | 22.48 | 21.68 | 22.47 | 64,808 | +0.79(+3.62%) |
May 17, 2016 | 22.06 | 22.13 | 21.53 | 21.68 | 111,310 | -0.48(-2.16%) |
May 16, 2016 | 21.71 | 22.23 | 21.58 | 22.16 | 178,671 | +0.49(+2.25%) |
May 13, 2016 | 21.94 | 22.25 | 21.63 | 21.68 | 48,656 | -0.30(-1.36%) |
May 12, 2016 | 21.89 | 22.28 | 21.71 | 21.97 | 46,098 | +0.12(+0.53%) |
May 11, 2016 | 21.97 | 22.09 | 21.83 | 21.86 | 41,807 | -0.21(-0.94%) |
May 10, 2016 | 22.05 | 22.43 | 21.95 | 22.06 | 39,280 | +0.17(+0.79%) |
May 09, 2016 | 21.88 | 22.07 | 21.79 | 21.89 | 45,996 | +0.02(+0.08%) |
May 06, 2016 | 21.77 | 22.03 | 21.56 | 21.87 | 51,018 | +0.07(+0.30%) |
May 05, 2016 | 21.77 | 22.02 | 21.61 | 21.81 | 63,504 | +0.07(+0.30%) |
May 04, 2016 | 21.82 | 22.00 | 21.48 | 21.74 | 31,207 | -0.13(-0.61%) |
May 03, 2016 | 22.30 | 22.33 | 21.77 | 21.87 | 68,258 | -0.54(-2.40%) |
May 02, 2016 | 22.33 | 22.72 | 22.32 | 22.41 | 59,226 | +0.14(+0.63%) |
Apr 29, 2016 | 21.79 | 22.59 | 21.79 | 22.27 | 124,503 | +0.36(+1.66%) |
Apr 28, 2016 | 22.06 | 22.20 | 21.86 | 21.91 | 51,093 | -0.26(-1.19%) |
Apr 27, 2016 | 22.15 | 22.20 | 21.80 | 22.17 | 45,939 | -0.12(-0.52%) |
Apr 26, 2016 | 21.97 | 22.30 | 21.68 | 22.29 | 43,067 | +0.45(+2.05%) |
Apr 25, 2016 | 21.85 | 21.91 | 21.65 | 21.84 | 44,315 | -0.20(-0.90%) |
Apr 22, 2016 | 22.01 | 22.10 | 21.68 | 22.04 | 37,700 | +0.08(+0.38%) |
Apr 21, 2016 | 22.10 | 22.30 | 21.85 | 21.96 | 47,355 | -0.16(-0.71%) |
Apr 20, 2016 | 21.85 | 22.25 | 21.81 | 22.11 | 76,099 | +0.24(+1.10%) |
Apr 19, 2016 | 21.43 | 21.88 | 21.43 | 21.87 | 38,598 | +0.23(+1.07%) |
Apr 18, 2016 | 21.02 | 21.73 | 21.02 | 21.64 | 38,130 | +0.11(+0.50%) |
Apr 15, 2016 | 21.63 | 21.87 | 21.42 | 21.53 | 36,662 | -0.17(-0.80%) |
Apr 14, 2016 | 21.52 | 21.92 | 19.45 | 21.71 | 46,883 | +0.07(+0.34%) |
Apr 13, 2016 | 20.95 | 21.64 | 20.95 | 21.63 | 69,437 | +0.79(+3.81%) |
Apr 12, 2016 | 20.54 | 20.96 | 20.43 | 20.84 | 35,696 | +0.28(+1.37%) |
Apr 11, 2016 | 20.69 | 21.01 | 20.56 | 20.56 | 74,732 | +0.02(+0.12%) |
Apr 08, 2016 | 20.43 | 20.68 | 20.36 | 20.53 | 48,553 | +0.18(+0.89%) |
Apr 07, 2016 | 20.65 | 20.66 | 20.21 | 20.35 | 64,403 | -0.38(-1.84%) |
Apr 06, 2016 | 20.65 | 20.82 | 20.48 | 20.73 | 46,351 | +0.12(+0.60%) |
Apr 05, 2016 | 20.68 | 20.96 | 20.58 | 20.61 | 71,328 | -0.29(-1.39%) |
Apr 04, 2016 | 20.74 | 21.14 | 20.73 | 20.90 | 53,177 | -0.05(-0.24%) |
Apr 01, 2016 | 20.98 | 21.06 | 20.77 | 20.95 | 41,699 | +0.00(+0.00%) |
Mar 31, 2016 | 21.28 | 21.36 | 20.93 | 20.95 | 74,484 | -0.27(-1.29%) |
Mar 30, 2016 | 21.27 | 21.40 | 21.10 | 21.22 | 55,387 | +0.04(+0.20%) |
Mar 29, 2016 | 20.80 | 21.25 | 20.67 | 21.18 | 67,129 | +0.29(+1.39%) |
Mar 28, 2016 | 21.03 | 21.11 | 20.71 | 20.89 | 43,565 | -0.01(-0.04%) |
Mar 24, 2016 | 20.87 | 20.90 | 20.90 | 20.90 | 53,305 | -0.07(-0.32%) |
Mar 23, 2016 | 21.20 | 21.20 | 20.94 | 20.96 | 61,645 | -0.26(-1.21%) |
Mar 22, 2016 | 21.31 | 21.44 | 21.05 | 21.22 | 58,332 | -0.13(-0.62%) |
Mar 21, 2016 | 21.44 | 21.58 | 21.15 | 21.35 | 41,491 | -0.07(-0.31%) |
Mar 18, 2016 | 21.34 | 21.64 | 21.34 | 21.42 | 125,159 | +0.22(+1.01%) |
Mar 17, 2016 | 20.82 | 21.30 | 20.54 | 21.20 | 44,409 | +0.31(+1.46%) |
Mar 16, 2016 | 21.01 | 21.25 | 20.67 | 20.90 | 37,964 | -0.12(-0.55%) |
Mar 15, 2016 | 21.32 | 21.49 | 20.91 | 21.01 | 106,906 | -0.50(-2.31%) |
Mar 14, 2016 | 21.39 | 21.62 | 21.28 | 21.51 | 73,083 | +0.12(+0.54%) |
Mar 11, 2016 | 20.93 | 21.45 | 20.93 | 21.39 | 58,546 | +0.36(+1.72%) |
Mar 10, 2016 | 20.97 | 21.30 | 20.79 | 21.03 | 47,933 | +0.09(+0.43%) |
Mar 09, 2016 | 21.09 | 21.35 | 20.79 | 20.94 | 91,801 | -0.07(-0.35%) |
Mar 08, 2016 | 20.96 | 21.26 | 20.88 | 21.02 | 51,855 | -0.02(-0.12%) |
Mar 07, 2016 | 20.64 | 21.15 | 20.64 | 21.04 | 66,270 | +0.23(+1.11%) |
Mar 04, 2016 | 21.02 | 21.14 | 20.38 | 20.81 | 167,139 | -0.22(-1.06%) |
Mar 03, 2016 | 20.96 | 21.09 | 20.61 | 21.03 | 77,503 | +0.22(+1.07%) |
Mar 02, 2016 | 20.78 | 21.04 | 20.61 | 20.81 | 75,411 | -0.01(-0.04%) |