Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.21 | 23.28 | 22.83 | 22.97 | 392,672 | -0.05(-0.22%) |
May 27, 2016 | 22.30 | 23.02 | 23.02 | 23.02 | 721,600 | +0.73(+3.28%) |
May 26, 2016 | 22.41 | 22.51 | 21.97 | 22.29 | 300,642 | -0.11(-0.49%) |
May 25, 2016 | 22.54 | 22.61 | 22.19 | 22.40 | 1,140,757 | -0.07(-0.31%) |
May 24, 2016 | 22.70 | 22.95 | 22.36 | 22.47 | 662,450 | -0.07(-0.31%) |
May 23, 2016 | 21.73 | 23.22 | 21.73 | 22.54 | 628,285 | +0.76(+3.49%) |
May 20, 2016 | 21.23 | 21.97 | 21.23 | 21.78 | 310,579 | +0.65(+3.08%) |
May 19, 2016 | 21.47 | 21.73 | 20.87 | 21.13 | 407,450 | -0.44(-2.04%) |
May 18, 2016 | 22.05 | 22.17 | 21.34 | 21.57 | 390,223 | -0.66(-2.95%) |
May 17, 2016 | 22.07 | 22.76 | 22.07 | 22.23 | 451,654 | +0.10(+0.43%) |
May 16, 2016 | 22.07 | 22.24 | 21.89 | 22.13 | 283,376 | +0.17(+0.77%) |
May 13, 2016 | 21.29 | 22.10 | 21.27 | 21.96 | 611,101 | +0.62(+2.91%) |
May 12, 2016 | 22.27 | 22.27 | 21.06 | 21.34 | 361,583 | -0.76(-3.44%) |
May 11, 2016 | 22.28 | 22.55 | 22.08 | 22.10 | 346,263 | -0.33(-1.47%) |
May 10, 2016 | 21.18 | 22.68 | 21.18 | 22.43 | 622,325 | +1.27(+6.00%) |
May 09, 2016 | 21.18 | 21.83 | 20.86 | 21.16 | 483,890 | +0.39(+1.88%) |
May 06, 2016 | 21.01 | 21.03 | 20.21 | 20.77 | 759,627 | -0.32(-1.52%) |
May 05, 2016 | 20.43 | 22.07 | 20.24 | 21.09 | 1,277,581 | +0.11(+0.52%) |
May 04, 2016 | 21.41 | 21.81 | 20.90 | 20.98 | 482,396 | -1.04(-4.72%) |
May 03, 2016 | 21.92 | 22.17 | 21.54 | 22.02 | 832,687 | -0.19(-0.86%) |
May 02, 2016 | 22.15 | 22.36 | 21.86 | 22.21 | 381,810 | +0.15(+0.68%) |
Apr 29, 2016 | 21.89 | 22.29 | 21.23 | 22.06 | 501,393 | +0.38(+1.75%) |
Apr 28, 2016 | 22.07 | 22.32 | 21.64 | 21.68 | 462,219 | -0.19(-0.87%) |
Apr 27, 2016 | 21.33 | 21.95 | 21.25 | 21.87 | 293,113 | +0.42(+1.96%) |
Apr 26, 2016 | 21.49 | 21.79 | 21.20 | 21.45 | 440,594 | +0.07(+0.33%) |
Apr 25, 2016 | 21.66 | 21.69 | 21.08 | 21.38 | 408,060 | -0.29(-1.34%) |
Apr 22, 2016 | 21.63 | 21.88 | 21.39 | 21.67 | 441,196 | -0.03(-0.14%) |
Apr 21, 2016 | 21.79 | 22.07 | 21.55 | 21.70 | 408,745 | -0.04(-0.18%) |
Apr 20, 2016 | 21.91 | 22.11 | 21.60 | 21.74 | 421,809 | -0.17(-0.78%) |
Apr 19, 2016 | 22.33 | 22.33 | 21.78 | 21.91 | 453,637 | -0.36(-1.62%) |
Apr 18, 2016 | 21.58 | 22.41 | 21.48 | 22.27 | 1,081,844 | +0.67(+3.10%) |
Apr 15, 2016 | 21.54 | 21.66 | 21.09 | 21.60 | 1,039,350 | +0.02(+0.09%) |
Apr 14, 2016 | 21.85 | 21.98 | 21.49 | 21.58 | 393,313 | -0.22(-1.01%) |
Apr 13, 2016 | 20.82 | 21.83 | 20.82 | 21.80 | 727,208 | +1.12(+5.42%) |
Apr 12, 2016 | 20.42 | 20.73 | 20.19 | 20.68 | 569,492 | +0.33(+1.62%) |
Apr 11, 2016 | 21.27 | 21.27 | 20.34 | 20.35 | 655,540 | -0.72(-3.42%) |
Apr 08, 2016 | 21.52 | 21.72 | 20.78 | 21.07 | 1,414,883 | -0.20(-0.94%) |
Apr 07, 2016 | 21.76 | 21.82 | 20.87 | 21.27 | 924,736 | -0.60(-2.74%) |
Apr 06, 2016 | 21.15 | 21.96 | 21.00 | 21.87 | 569,563 | +0.69(+3.26%) |
Apr 05, 2016 | 21.26 | 21.50 | 20.86 | 21.18 | 508,118 | -0.33(-1.53%) |
Apr 04, 2016 | 22.47 | 22.49 | 21.49 | 21.51 | 442,519 | -0.89(-3.97%) |
Apr 01, 2016 | 21.99 | 22.43 | 21.70 | 22.40 | 445,141 | +0.24(+1.08%) |
Mar 31, 2016 | 22.24 | 22.33 | 21.78 | 22.16 | 575,306 | -0.13(-0.58%) |
Mar 30, 2016 | 21.95 | 22.68 | 21.88 | 22.29 | 706,506 | +0.49(+2.25%) |
Mar 29, 2016 | 20.42 | 21.83 | 20.32 | 21.80 | 789,840 | +1.35(+6.60%) |
Mar 28, 2016 | 20.52 | 20.74 | 20.15 | 20.45 | 520,412 | -0.04(-0.20%) |
Mar 24, 2016 | 20.24 | 20.49 | 20.49 | 20.49 | 620,400 | +0.10(+0.49%) |
Mar 23, 2016 | 21.36 | 21.53 | 20.39 | 20.39 | 644,929 | -0.98(-4.59%) |
Mar 22, 2016 | 21.83 | 21.92 | 21.35 | 21.37 | 477,988 | -0.76(-3.43%) |
Mar 21, 2016 | 21.44 | 22.17 | 21.44 | 22.13 | 395,953 | +0.52(+2.41%) |
Mar 18, 2016 | 22.13 | 22.13 | 21.45 | 21.61 | 1,037,613 | -0.35(-1.59%) |
Mar 17, 2016 | 22.42 | 22.83 | 21.90 | 21.96 | 789,265 | -0.61(-2.70%) |
Mar 16, 2016 | 21.96 | 22.64 | 21.96 | 22.57 | 692,531 | +0.43(+1.94%) |
Mar 15, 2016 | 21.80 | 22.25 | 21.60 | 22.14 | 604,313 | +0.08(+0.36%) |
Mar 14, 2016 | 21.21 | 22.44 | 21.14 | 22.06 | 1,517,363 | +0.85(+4.01%) |
Mar 11, 2016 | 20.02 | 21.25 | 19.96 | 21.21 | 932,305 | +1.43(+7.23%) |
Mar 10, 2016 | 20.11 | 20.11 | 19.45 | 19.78 | 849,344 | -0.13(-0.65%) |
Mar 09, 2016 | 20.50 | 20.65 | 19.41 | 19.91 | 1,213,000 | -0.42(-2.07%) |
Mar 08, 2016 | 21.20 | 21.53 | 20.29 | 20.33 | 1,035,546 | -1.18(-5.49%) |
Mar 07, 2016 | 21.42 | 21.73 | 21.11 | 21.51 | 789,904 | +0.04(+0.19%) |
Mar 04, 2016 | 21.72 | 21.87 | 21.16 | 21.47 | 987,390 | -0.29(-1.33%) |
Mar 03, 2016 | 21.46 | 21.97 | 21.32 | 21.76 | 855,649 | +0.26(+1.21%) |
Mar 02, 2016 | 21.41 | 21.76 | 21.27 | 21.50 | 920,956 | -0.04(-0.19%) |