Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.10 | 22.42 | 22.03 | 22.17 | 703,401 | +0.07(+0.32%) |
May 27, 2016 | 21.67 | 22.10 | 22.10 | 22.10 | 664,683 | +0.40(+1.83%) |
May 26, 2016 | 21.82 | 22.03 | 21.59 | 21.71 | 632,775 | +0.09(+0.41%) |
May 25, 2016 | 21.43 | 21.79 | 21.39 | 21.62 | 786,043 | +0.27(+1.24%) |
May 24, 2016 | 21.39 | 21.55 | 21.31 | 21.35 | 610,449 | +0.34(+1.64%) |
May 23, 2016 | 20.90 | 21.31 | 20.90 | 21.01 | 709,966 | +0.10(+0.46%) |
May 20, 2016 | 21.01 | 21.10 | 20.73 | 20.91 | 1,363,328 | -0.10(-0.46%) |
May 19, 2016 | 20.52 | 21.22 | 20.43 | 21.01 | 545,056 | +0.33(+1.58%) |
May 18, 2016 | 20.88 | 21.12 | 20.62 | 20.68 | 552,044 | -0.35(-1.68%) |
May 17, 2016 | 21.31 | 21.54 | 20.95 | 21.03 | 487,303 | -0.29(-1.37%) |
May 16, 2016 | 21.31 | 21.54 | 21.11 | 21.33 | 480,841 | +0.04(+0.17%) |
May 13, 2016 | 21.67 | 21.87 | 21.24 | 21.29 | 368,522 | -0.58(-2.67%) |
May 12, 2016 | 21.89 | 21.95 | 21.67 | 21.87 | 466,521 | +0.13(+0.61%) |
May 11, 2016 | 22.44 | 22.49 | 21.65 | 21.74 | 571,937 | -0.87(-3.83%) |
May 10, 2016 | 22.67 | 22.75 | 22.44 | 22.61 | 308,863 | +0.00(+0.00%) |
May 09, 2016 | 22.56 | 22.85 | 22.43 | 22.61 | 435,253 | +0.04(+0.20%) |
May 06, 2016 | 22.37 | 22.62 | 22.08 | 22.56 | 395,194 | +0.16(+0.71%) |
May 05, 2016 | 22.77 | 22.95 | 22.25 | 22.40 | 550,557 | -0.26(-1.13%) |
May 04, 2016 | 22.95 | 23.26 | 22.55 | 22.66 | 613,436 | -0.41(-1.76%) |
May 03, 2016 | 23.40 | 23.45 | 22.77 | 23.07 | 733,675 | -0.34(-1.43%) |
May 02, 2016 | 23.26 | 23.81 | 23.02 | 23.40 | 1,173,153 | +0.25(+1.07%) |
Apr 29, 2016 | 22.31 | 23.46 | 21.66 | 23.15 | 1,698,280 | +0.63(+2.78%) |
Apr 28, 2016 | 23.16 | 23.31 | 22.43 | 22.53 | 946,018 | -1.04(-4.42%) |
Apr 27, 2016 | 23.68 | 23.84 | 23.42 | 23.57 | 834,064 | +0.00(+0.00%) |
Apr 26, 2016 | 23.16 | 23.75 | 22.88 | 23.57 | 1,041,521 | +0.61(+2.66%) |
Apr 25, 2016 | 23.36 | 23.36 | 22.87 | 22.96 | 443,916 | -0.49(-2.07%) |
Apr 22, 2016 | 23.10 | 23.76 | 23.07 | 23.45 | 1,136,317 | +0.30(+1.30%) |
Apr 21, 2016 | 23.53 | 23.61 | 23.12 | 23.15 | 366,402 | -0.30(-1.28%) |
Apr 20, 2016 | 23.52 | 23.63 | 23.12 | 23.45 | 607,838 | -0.09(-0.38%) |
Apr 19, 2016 | 23.97 | 23.97 | 23.46 | 23.53 | 409,837 | -0.26(-1.11%) |
Apr 18, 2016 | 23.88 | 23.99 | 23.69 | 23.80 | 341,239 | -0.11(-0.48%) |
Apr 15, 2016 | 23.77 | 24.02 | 23.66 | 23.91 | 600,632 | +0.08(+0.33%) |
Apr 14, 2016 | 24.23 | 24.36 | 23.81 | 23.83 | 514,362 | -0.43(-1.78%) |
Apr 13, 2016 | 23.81 | 24.49 | 23.76 | 24.27 | 1,376,778 | +1.18(+5.13%) |
Apr 12, 2016 | 23.04 | 23.44 | 22.94 | 23.08 | 670,387 | +0.04(+0.19%) |
Apr 11, 2016 | 23.30 | 23.67 | 22.91 | 23.04 | 582,394 | -0.23(-0.99%) |
Apr 08, 2016 | 23.03 | 23.37 | 22.82 | 23.27 | 659,635 | +0.46(+2.01%) |
Apr 07, 2016 | 22.82 | 23.23 | 22.75 | 22.81 | 989,212 | -0.11(-0.46%) |
Apr 06, 2016 | 22.49 | 23.16 | 22.49 | 22.92 | 814,723 | +0.49(+2.21%) |
Apr 05, 2016 | 23.05 | 23.05 | 22.39 | 22.42 | 1,071,230 | -0.55(-2.38%) |
Apr 04, 2016 | 22.34 | 23.01 | 22.11 | 22.97 | 1,115,077 | +0.57(+2.56%) |
Apr 01, 2016 | 21.98 | 22.42 | 21.76 | 22.39 | 498,681 | +0.22(+1.00%) |
Mar 31, 2016 | 22.10 | 22.31 | 21.91 | 22.17 | 438,139 | +0.04(+0.20%) |
Mar 30, 2016 | 21.65 | 22.29 | 21.65 | 22.13 | 616,406 | +0.62(+2.87%) |
Mar 29, 2016 | 21.64 | 21.64 | 21.07 | 21.51 | 544,681 | -0.06(-0.29%) |
Mar 28, 2016 | 21.11 | 21.76 | 21.05 | 21.57 | 429,125 | +0.49(+2.30%) |
Mar 24, 2016 | 20.99 | 21.09 | 21.09 | 21.09 | 288,082 | -0.12(-0.58%) |
Mar 23, 2016 | 21.45 | 21.53 | 21.08 | 21.21 | 378,805 | -0.29(-1.36%) |
Mar 22, 2016 | 21.61 | 21.75 | 21.38 | 21.50 | 385,570 | -0.25(-1.14%) |
Mar 21, 2016 | 21.46 | 21.91 | 21.28 | 21.75 | 499,456 | +0.27(+1.23%) |
Mar 18, 2016 | 21.05 | 21.77 | 20.89 | 21.48 | 1,616,428 | +0.42(+2.01%) |
Mar 17, 2016 | 20.96 | 21.12 | 20.61 | 21.06 | 546,672 | +0.09(+0.42%) |
Mar 16, 2016 | 20.51 | 20.97 | 20.45 | 20.97 | 326,361 | +0.33(+1.58%) |
Mar 15, 2016 | 20.91 | 21.11 | 20.34 | 20.65 | 402,918 | -0.36(-1.72%) |
Mar 14, 2016 | 21.58 | 21.59 | 20.75 | 21.01 | 547,317 | -0.58(-2.70%) |
Mar 11, 2016 | 21.01 | 21.61 | 20.67 | 21.59 | 511,653 | +0.83(+3.98%) |
Mar 10, 2016 | 21.30 | 21.43 | 20.54 | 20.77 | 376,796 | -0.48(-2.24%) |
Mar 09, 2016 | 21.14 | 21.61 | 20.88 | 21.24 | 629,660 | +0.27(+1.30%) |
Mar 08, 2016 | 21.67 | 21.67 | 20.50 | 20.97 | 927,071 | -0.79(-3.65%) |
Mar 07, 2016 | 20.64 | 21.77 | 20.61 | 21.76 | 676,849 | +1.05(+5.07%) |
Mar 04, 2016 | 20.60 | 21.37 | 20.55 | 20.71 | 729,665 | +0.01(+0.04%) |
Mar 03, 2016 | 20.24 | 20.75 | 20.11 | 20.70 | 514,215 | +0.42(+2.09%) |
Mar 02, 2016 | 20.61 | 20.65 | 20.02 | 20.28 | 725,457 | -0.35(-1.71%) |