Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.69 | 22.69 | 22.52 | 22.56 | 82,157 | -0.09(-0.40%) |
May 30, 2016 | 22.67 | 22.71 | 22.64 | 22.65 | 66,425 | -0.01(-0.04%) |
May 27, 2016 | 22.51 | 22.68 | 22.51 | 22.66 | 62,623 | +0.14(+0.62%) |
May 26, 2016 | 22.64 | 22.65 | 22.52 | 22.52 | 137,518 | -0.04(-0.18%) |
May 25, 2016 | 22.45 | 22.60 | 22.45 | 22.56 | 81,058 | +0.18(+0.80%) |
May 24, 2016 | 22.27 | 22.42 | 22.27 | 22.38 | 65,072 | +0.15(+0.67%) |
May 20, 2016 | 22.23 | 22.23 | 22.23 | 0 | +0.12(+0.54%) | |
May 19, 2016 | 22.13 | 22.15 | 21.99 | 22.11 | 118,007 | -0.09(-0.41%) |
May 18, 2016 | 22.12 | 22.25 | 22.10 | 22.20 | 93,542 | +0.05(+0.23%) |
May 17, 2016 | 22.16 | 22.25 | 22.12 | 22.15 | 80,138 | -0.04(-0.18%) |
May 16, 2016 | 22.07 | 22.24 | 22.07 | 22.19 | 79,754 | +0.18(+0.82%) |
May 13, 2016 | 22.09 | 22.15 | 21.98 | 22.01 | 81,303 | -0.11(-0.50%) |
May 12, 2016 | 22.15 | 22.19 | 21.96 | 22.12 | 65,591 | +0.08(+0.36%) |
May 11, 2016 | 21.98 | 22.11 | 21.96 | 22.04 | 90,035 | +0.05(+0.23%) |
May 10, 2016 | 21.78 | 22.04 | 21.77 | 21.99 | 32,870 | +0.26(+1.20%) |
May 09, 2016 | 21.80 | 21.80 | 21.69 | 21.73 | 42,460 | -0.09(-0.41%) |
May 06, 2016 | 21.73 | 21.85 | 21.73 | 21.82 | 22,316 | +0.00(+0.00%) |
May 05, 2016 | 21.95 | 21.95 | 21.79 | 21.82 | 17,980 | -0.06(-0.27%) |
May 04, 2016 | 21.84 | 21.94 | 21.79 | 21.88 | 50,624 | -0.03(-0.14%) |
May 03, 2016 | 22.07 | 22.09 | 21.81 | 21.91 | 275,005 | -0.30(-1.35%) |
May 02, 2016 | 22.30 | 22.30 | 22.18 | 22.21 | 73,970 | +0.01(+0.05%) |
Apr 29, 2016 | 22.17 | 22.25 | 22.15 | 22.20 | 49,927 | +0.00(+0.00%) |
Apr 28, 2016 | 22.13 | 22.26 | 22.07 | 22.20 | 16,377 | -0.04(-0.18%) |
Apr 27, 2016 | 22.10 | 22.25 | 22.10 | 22.24 | 57,537 | +0.15(+0.68%) |
Apr 26, 2016 | 22.12 | 22.19 | 22.09 | 22.09 | 24,571 | +0.02(+0.09%) |
Apr 25, 2016 | 22.10 | 22.10 | 22.04 | 22.07 | 59,995 | -0.07(-0.32%) |
Apr 22, 2016 | 22.13 | 22.18 | 22.10 | 22.14 | 54,650 | -0.09(-0.40%) |
Apr 21, 2016 | 22.33 | 22.33 | 22.19 | 22.23 | 24,253 | -0.10(-0.45%) |
Apr 20, 2016 | 22.21 | 22.37 | 22.20 | 22.33 | 30,599 | +0.12(+0.54%) |
Apr 19, 2016 | 22.05 | 22.21 | 22.04 | 22.21 | 49,845 | +0.20(+0.91%) |
Apr 18, 2016 | 21.84 | 22.03 | 21.84 | 22.01 | 25,158 | +0.08(+0.36%) |
Apr 15, 2016 | 21.91 | 21.93 | 21.84 | 21.93 | 28,811 | -0.01(-0.05%) |
Apr 14, 2016 | 22.01 | 22.03 | 21.92 | 21.94 | 55,101 | -0.04(-0.18%) |
Apr 13, 2016 | 21.96 | 22.01 | 21.90 | 21.98 | 61,437 | +0.17(+0.78%) |
Apr 12, 2016 | 21.68 | 21.88 | 21.66 | 21.81 | 36,925 | +0.18(+0.83%) |
Apr 11, 2016 | 21.71 | 21.74 | 21.62 | 21.63 | 100,159 | +0.00(+0.00%) |
Apr 08, 2016 | 21.56 | 21.70 | 21.56 | 21.63 | 25,921 | +0.20(+0.93%) |
Apr 07, 2016 | 21.53 | 21.53 | 21.39 | 21.43 | 43,411 | -0.16(-0.74%) |
Apr 06, 2016 | 21.64 | 21.64 | 21.48 | 21.59 | 47,642 | -0.01(-0.05%) |
Apr 05, 2016 | 21.67 | 21.67 | 21.58 | 21.60 | 46,033 | -0.16(-0.74%) |
Apr 04, 2016 | 21.90 | 21.90 | 21.75 | 21.76 | 65,603 | -0.11(-0.50%) |
Apr 01, 2016 | 21.76 | 21.87 | 21.65 | 21.87 | 94,742 | +0.00(+0.00%) |
Mar 31, 2016 | 21.92 | 21.98 | 21.85 | 21.87 | 51,375 | -0.07(-0.32%) |
Mar 30, 2016 | 21.88 | 22.04 | 21.88 | 21.94 | 91,768 | +0.17(+0.78%) |
Mar 29, 2016 | 21.68 | 21.79 | 21.58 | 21.77 | 140,372 | +0.03(+0.14%) |
Mar 28, 2016 | 21.69 | 21.75 | 21.55 | 21.74 | 151,475 | +0.14(+0.65%) |
Mar 24, 2016 | 21.60 | 21.60 | 21.60 | 0 | -0.20(-0.92%) | |
Mar 23, 2016 | 21.92 | 21.92 | 21.75 | 21.80 | 59,878 | -0.05(-0.23%) |
Mar 22, 2016 | 21.84 | 21.92 | 21.80 | 21.85 | 33,900 | -0.08(-0.36%) |
Mar 21, 2016 | 21.87 | 21.98 | 21.81 | 21.93 | 97,246 | +0.07(+0.32%) |
Mar 18, 2016 | 21.90 | 22.00 | 21.80 | 21.86 | 187,386 | -0.07(-0.32%) |
Mar 17, 2016 | 21.68 | 21.99 | 21.68 | 21.93 | 193,523 | +0.31(+1.43%) |
Mar 16, 2016 | 21.70 | 21.73 | 21.61 | 21.62 | 27,864 | -0.09(-0.41%) |
Mar 15, 2016 | 21.62 | 21.72 | 21.58 | 21.71 | 71,920 | +0.01(+0.05%) |
Mar 14, 2016 | 21.71 | 21.76 | 21.65 | 21.70 | 78,937 | -0.01(-0.05%) |
Mar 11, 2016 | 21.68 | 21.73 | 21.60 | 21.71 | 60,420 | +0.21(+0.98%) |
Mar 10, 2016 | 21.68 | 21.77 | 21.41 | 21.50 | 169,063 | -0.07(-0.32%) |
Mar 09, 2016 | 21.55 | 21.63 | 21.50 | 21.57 | 103,830 | +0.14(+0.65%) |
Mar 08, 2016 | 21.35 | 21.51 | 21.26 | 21.43 | 179,181 | +0.06(+0.28%) |
Mar 07, 2016 | 21.21 | 21.47 | 21.21 | 21.37 | 75,034 | +0.23(+1.09%) |
Mar 04, 2016 | 21.08 | 21.21 | 21.02 | 21.14 | 108,225 | +0.13(+0.62%) |
Mar 03, 2016 | 20.89 | 21.04 | 20.87 | 21.01 | 91,055 | +0.19(+0.91%) |
Mar 02, 2016 | 20.83 | 20.91 | 20.65 | 20.82 | 79,751 | +0.00(+0.00%) |