Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.93 | 22.93 | 22.73 | 22.77 | 28,250 | -0.11(-0.49%) |
May 27, 2016 | 22.78 | 22.88 | 22.88 | 22.88 | 4,646 | +0.06(+0.26%) |
May 26, 2016 | 23.13 | 23.13 | 22.82 | 22.82 | 15,090 | -0.19(-0.82%) |
May 25, 2016 | 22.84 | 23.08 | 22.84 | 23.01 | 21,769 | +0.28(+1.25%) |
May 24, 2016 | 22.68 | 22.78 | 22.61 | 22.73 | 15,818 | +0.16(+0.73%) |
May 23, 2016 | 22.42 | 22.66 | 22.42 | 22.56 | 16,781 | +0.22(+1.00%) |
May 20, 2016 | 22.38 | 22.41 | 22.30 | 22.34 | 33,371 | +0.14(+0.62%) |
May 19, 2016 | 22.08 | 22.25 | 21.99 | 22.20 | 22,852 | +0.02(+0.08%) |
May 18, 2016 | 22.44 | 22.51 | 22.10 | 22.18 | 14,368 | -0.35(-1.57%) |
May 17, 2016 | 22.56 | 22.75 | 22.46 | 22.54 | 30,000 | -0.09(-0.38%) |
May 16, 2016 | 22.40 | 22.68 | 22.40 | 22.62 | 27,285 | +0.31(+1.38%) |
May 13, 2016 | 22.49 | 22.56 | 22.26 | 22.32 | 39,927 | -0.21(-0.95%) |
May 12, 2016 | 22.79 | 22.89 | 22.47 | 22.53 | 32,568 | +0.03(+0.14%) |
May 11, 2016 | 22.53 | 22.64 | 22.50 | 22.50 | 18,966 | -0.00(-0.02%) |
May 10, 2016 | 22.21 | 22.52 | 22.21 | 22.50 | 66,875 | +0.39(+1.75%) |
May 09, 2016 | 22.37 | 22.37 | 22.11 | 22.12 | 449,484 | -0.32(-1.42%) |
May 06, 2016 | 22.21 | 22.48 | 22.18 | 22.43 | 17,908 | +0.19(+0.85%) |
May 05, 2016 | 22.52 | 22.53 | 22.24 | 22.25 | 22,996 | -0.15(-0.65%) |
May 04, 2016 | 22.45 | 22.53 | 22.25 | 22.39 | 111,686 | -0.16(-0.73%) |
May 03, 2016 | 22.78 | 22.78 | 22.46 | 22.56 | 699,552 | -0.43(-1.87%) |
May 02, 2016 | 22.93 | 22.99 | 22.77 | 22.99 | 73,132 | +0.14(+0.60%) |
Apr 29, 2016 | 22.98 | 22.98 | 22.72 | 22.85 | 82,308 | -0.11(-0.49%) |
Apr 28, 2016 | 23.19 | 23.26 | 22.93 | 22.96 | 48,402 | -0.22(-0.93%) |
Apr 27, 2016 | 23.10 | 23.24 | 23.03 | 23.17 | 61,477 | +0.15(+0.64%) |
Apr 26, 2016 | 22.95 | 23.06 | 22.84 | 23.03 | 28,567 | +0.30(+1.33%) |
Apr 25, 2016 | 22.93 | 22.93 | 22.65 | 22.73 | 448,455 | -0.22(-0.98%) |
Apr 22, 2016 | 22.86 | 22.99 | 22.84 | 22.95 | 39,458 | +0.16(+0.72%) |
Apr 21, 2016 | 22.97 | 22.97 | 22.79 | 22.79 | 28,821 | -0.10(-0.45%) |
Apr 20, 2016 | 22.96 | 22.99 | 22.80 | 22.89 | 447,434 | -0.03(-0.15%) |
Apr 19, 2016 | 22.57 | 22.93 | 22.57 | 22.93 | 38,919 | +0.42(+1.87%) |
Apr 18, 2016 | 22.28 | 22.50 | 22.28 | 22.50 | 41,579 | +0.13(+0.58%) |
Apr 15, 2016 | 22.29 | 22.38 | 22.29 | 22.37 | 19,132 | +0.09(+0.43%) |
Apr 14, 2016 | 22.31 | 22.31 | 22.19 | 22.28 | 16,035 | -0.01(-0.04%) |
Apr 13, 2016 | 22.12 | 22.30 | 22.12 | 22.29 | 11,176 | +0.27(+1.21%) |
Apr 12, 2016 | 21.78 | 22.03 | 21.78 | 22.02 | 23,982 | +0.29(+1.35%) |
Apr 11, 2016 | 21.77 | 21.90 | 21.72 | 21.73 | 10,543 | +0.11(+0.52%) |
Apr 08, 2016 | 21.60 | 21.80 | 21.60 | 21.62 | 20,025 | +0.24(+1.13%) |
Apr 07, 2016 | 21.77 | 21.77 | 21.35 | 21.38 | 17,499 | -0.33(-1.51%) |
Apr 06, 2016 | 21.55 | 21.70 | 21.32 | 21.70 | 10,813 | +0.22(+1.03%) |
Apr 05, 2016 | 21.48 | 21.58 | 21.48 | 21.48 | 17,277 | -0.16(-0.75%) |
Apr 04, 2016 | 21.88 | 21.88 | 21.63 | 21.64 | 66,982 | -0.23(-1.06%) |
Apr 01, 2016 | 21.53 | 21.89 | 21.40 | 21.88 | 306,279 | +0.20(+0.91%) |
Mar 31, 2016 | 21.86 | 21.86 | 21.64 | 21.68 | 23,355 | -0.19(-0.87%) |
Mar 30, 2016 | 21.88 | 21.93 | 21.74 | 21.87 | 27,220 | +0.16(+0.75%) |
Mar 29, 2016 | 21.44 | 21.73 | 21.43 | 21.70 | 7,929 | +0.18(+0.84%) |
Mar 28, 2016 | 21.51 | 21.62 | 21.45 | 21.52 | 10,668 | +0.07(+0.32%) |
Mar 24, 2016 | 21.31 | 21.45 | 21.45 | 21.45 | 15,449 | +0.00(+0.00%) |
Mar 23, 2016 | 21.69 | 21.69 | 21.44 | 21.45 | 14,302 | -0.30(-1.39%) |
Mar 22, 2016 | 21.61 | 21.81 | 21.61 | 21.75 | 49,329 | +0.04(+0.20%) |
Mar 21, 2016 | 21.75 | 21.82 | 21.61 | 21.71 | 78,057 | -0.06(-0.28%) |
Mar 18, 2016 | 21.95 | 21.95 | 21.68 | 21.77 | 66,150 | +0.03(+0.13%) |
Mar 17, 2016 | 21.28 | 21.77 | 21.28 | 21.74 | 29,378 | +0.49(+2.30%) |
Mar 16, 2016 | 20.82 | 21.26 | 20.82 | 21.25 | 19,079 | +0.48(+2.31%) |
Mar 15, 2016 | 20.82 | 20.84 | 20.76 | 20.78 | 8,564 | -0.27(-1.26%) |
Mar 14, 2016 | 21.05 | 21.07 | 20.96 | 21.04 | 71,939 | -0.13(-0.61%) |
Mar 11, 2016 | 21.12 | 21.23 | 21.02 | 21.17 | 19,752 | +0.38(+1.81%) |
Mar 10, 2016 | 20.86 | 20.86 | 20.63 | 20.79 | 10,529 | +0.09(+0.46%) |
Mar 09, 2016 | 20.77 | 20.77 | 20.54 | 20.70 | 63,695 | +0.16(+0.79%) |
Mar 08, 2016 | 20.78 | 20.78 | 20.46 | 20.54 | 17,300 | -0.43(-2.04%) |
Mar 07, 2016 | 20.77 | 20.97 | 20.77 | 20.96 | 18,370 | +0.24(+1.16%) |
Mar 04, 2016 | 20.65 | 20.85 | 20.54 | 20.72 | 12,517 | +0.20(+0.99%) |
Mar 03, 2016 | 20.37 | 20.52 | 20.34 | 20.52 | 11,226 | +0.15(+0.71%) |
Mar 02, 2016 | 20.13 | 20.38 | 20.13 | 20.37 | 15,234 | +0.02(+0.08%) |