Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.33 | 23.88 | 23.33 | 23.80 | 1,073,653 | +0.81(+3.53%) |
May 27, 2016 | 23.16 | 22.99 | 22.99 | 22.99 | 488,767 | +0.23(+1.00%) |
May 26, 2016 | 23.00 | 23.00 | 22.74 | 22.76 | 328,311 | -0.24(-1.04%) |
May 25, 2016 | 22.98 | 23.00 | 22.85 | 23.00 | 633,909 | +0.19(+0.85%) |
May 24, 2016 | 22.75 | 22.84 | 22.73 | 22.80 | 739,009 | +0.56(+2.52%) |
May 23, 2016 | 22.40 | 22.40 | 22.21 | 22.24 | 410,891 | -0.16(-0.71%) |
May 20, 2016 | 22.36 | 22.46 | 22.32 | 22.40 | 378,772 | +0.15(+0.67%) |
May 19, 2016 | 22.38 | 22.42 | 22.18 | 22.26 | 273,193 | -0.05(-0.20%) |
May 18, 2016 | 22.61 | 22.66 | 22.24 | 22.30 | 325,430 | -0.41(-1.81%) |
May 17, 2016 | 22.63 | 22.80 | 22.53 | 22.71 | 316,599 | -0.16(-0.70%) |
May 16, 2016 | 22.85 | 22.88 | 22.76 | 22.87 | 269,310 | +0.05(+0.20%) |
May 13, 2016 | 23.05 | 23.05 | 22.83 | 22.83 | 277,105 | -0.31(-1.33%) |
May 12, 2016 | 23.29 | 23.37 | 23.07 | 23.13 | 438,774 | -0.03(-0.15%) |
May 11, 2016 | 23.13 | 23.31 | 23.03 | 23.17 | 357,985 | +0.00(+0.00%) |
May 10, 2016 | 22.83 | 23.21 | 22.83 | 23.17 | 537,723 | +0.54(+2.37%) |
May 09, 2016 | 22.66 | 22.77 | 22.60 | 22.63 | 512,384 | -0.22(-0.95%) |
May 06, 2016 | 22.74 | 22.88 | 22.67 | 22.85 | 602,031 | +0.02(+0.10%) |
May 05, 2016 | 23.02 | 23.07 | 22.81 | 22.83 | 489,442 | -0.16(-0.70%) |
May 04, 2016 | 23.01 | 23.16 | 22.88 | 22.99 | 1,006,444 | -0.25(-1.08%) |
May 03, 2016 | 23.34 | 23.40 | 23.19 | 23.24 | 859,497 | +0.10(+0.44%) |
May 02, 2016 | 23.08 | 23.24 | 23.05 | 23.13 | 1,698,391 | +0.29(+1.25%) |
Apr 29, 2016 | 23.07 | 23.07 | 22.61 | 22.85 | 671,950 | -0.55(-2.34%) |
Apr 28, 2016 | 23.07 | 23.52 | 23.04 | 23.40 | 1,240,645 | +1.21(+5.46%) |
Apr 27, 2016 | 21.63 | 22.28 | 21.63 | 22.19 | 864,347 | -0.24(-1.07%) |
Apr 26, 2016 | 22.32 | 22.58 | 22.32 | 22.43 | 910,331 | +0.34(+1.55%) |
Apr 25, 2016 | 22.14 | 22.24 | 22.05 | 22.08 | 962,760 | -0.07(-0.31%) |
Apr 22, 2016 | 22.15 | 22.30 | 22.00 | 22.15 | 1,139,899 | -0.18(-0.82%) |
Apr 21, 2016 | 22.79 | 22.79 | 22.30 | 22.34 | 1,310,335 | -0.50(-2.20%) |
Apr 20, 2016 | 22.92 | 22.95 | 22.80 | 22.84 | 1,448,719 | -0.05(-0.20%) |
Apr 19, 2016 | 22.91 | 23.08 | 22.82 | 22.88 | 1,098,392 | +0.07(+0.30%) |
Apr 18, 2016 | 22.89 | 22.94 | 22.72 | 22.82 | 1,051,255 | -0.11(-0.50%) |
Apr 15, 2016 | 22.99 | 23.05 | 22.85 | 22.93 | 1,050,501 | +0.13(+0.55%) |
Apr 14, 2016 | 23.02 | 23.08 | 22.76 | 22.80 | 1,279,485 | +0.24(+1.06%) |
Apr 13, 2016 | 22.62 | 22.71 | 22.52 | 22.56 | 791,272 | -0.01(-0.05%) |
Apr 12, 2016 | 22.32 | 22.67 | 22.31 | 22.58 | 607,474 | +0.40(+1.80%) |
Apr 11, 2016 | 22.23 | 22.34 | 22.16 | 22.18 | 690,380 | +0.14(+0.62%) |
Apr 08, 2016 | 22.24 | 22.35 | 22.02 | 22.04 | 917,929 | +0.02(+0.10%) |
Apr 07, 2016 | 22.21 | 22.30 | 21.97 | 22.02 | 668,310 | -0.46(-2.03%) |
Apr 06, 2016 | 22.37 | 22.48 | 22.10 | 22.47 | 443,167 | +0.15(+0.67%) |
Apr 05, 2016 | 22.47 | 22.54 | 22.27 | 22.32 | 586,218 | -0.24(-1.06%) |
Apr 04, 2016 | 22.87 | 22.89 | 22.54 | 22.56 | 395,554 | -0.51(-2.23%) |
Apr 01, 2016 | 22.91 | 23.15 | 22.82 | 23.08 | 342,695 | +0.03(+0.15%) |
Mar 31, 2016 | 23.41 | 23.44 | 23.00 | 23.04 | 628,211 | -0.41(-1.75%) |
Mar 30, 2016 | 23.47 | 23.63 | 23.37 | 23.45 | 426,793 | +0.07(+0.29%) |
Mar 29, 2016 | 23.10 | 23.40 | 23.10 | 23.39 | 306,693 | +0.27(+1.19%) |
Mar 28, 2016 | 23.10 | 23.18 | 23.05 | 23.11 | 257,714 | +0.10(+0.45%) |
Mar 24, 2016 | 22.85 | 23.01 | 23.01 | 23.01 | 562,905 | +0.08(+0.35%) |
Mar 23, 2016 | 23.10 | 23.10 | 22.93 | 22.93 | 367,514 | -0.38(-1.62%) |
Mar 22, 2016 | 23.21 | 23.36 | 23.09 | 23.31 | 278,528 | -0.17(-0.73%) |
Mar 21, 2016 | 23.43 | 23.53 | 23.36 | 23.48 | 361,671 | -0.07(-0.29%) |
Mar 18, 2016 | 23.81 | 23.81 | 23.55 | 23.55 | 354,065 | -0.37(-1.53%) |
Mar 17, 2016 | 23.77 | 23.99 | 23.63 | 23.91 | 621,618 | +0.35(+1.50%) |
Mar 16, 2016 | 23.09 | 23.56 | 23.08 | 23.56 | 431,529 | +0.56(+2.43%) |
Mar 15, 2016 | 23.05 | 23.09 | 22.94 | 23.00 | 240,859 | -0.18(-0.79%) |
Mar 14, 2016 | 22.91 | 23.23 | 22.85 | 23.18 | 578,555 | -0.03(-0.15%) |
Mar 11, 2016 | 23.28 | 23.31 | 23.11 | 23.21 | 813,679 | +0.55(+2.42%) |
Mar 10, 2016 | 22.83 | 22.83 | 22.50 | 22.67 | 452,227 | +0.13(+0.56%) |
Mar 09, 2016 | 22.55 | 22.62 | 22.50 | 22.54 | 424,883 | +0.09(+0.41%) |
Mar 08, 2016 | 22.36 | 22.50 | 22.22 | 22.45 | 783,320 | +0.06(+0.25%) |
Mar 07, 2016 | 22.40 | 22.55 | 22.22 | 22.39 | 608,964 | -0.55(-2.39%) |
Mar 04, 2016 | 22.85 | 23.03 | 22.83 | 22.94 | 844,868 | -0.24(-1.03%) |
Mar 03, 2016 | 23.03 | 23.19 | 22.80 | 23.18 | 429,508 | +0.11(+0.50%) |
Mar 02, 2016 | 23.01 | 23.19 | 22.85 | 23.07 | 945,847 | -0.90(-3.77%) |