Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.19 | 22.26 | 22.09 | 22.11 | 34,792 | -0.06(-0.28%) |
May 27, 2016 | 22.22 | 22.17 | 22.17 | 22.17 | 18,708 | -0.01(-0.04%) |
May 26, 2016 | 22.25 | 22.30 | 22.17 | 22.18 | 14,404 | +0.00(+0.00%) |
May 25, 2016 | 22.22 | 22.23 | 22.15 | 22.18 | 21,958 | +0.01(+0.04%) |
May 24, 2016 | 22.16 | 22.31 | 22.16 | 22.17 | 14,901 | -0.02(-0.08%) |
May 23, 2016 | 22.32 | 22.34 | 22.16 | 22.19 | 15,410 | +0.03(+0.12%) |
May 20, 2016 | 22.19 | 22.26 | 22.16 | 22.16 | 2,974 | -0.13(-0.60%) |
May 19, 2016 | 22.22 | 22.31 | 22.14 | 22.30 | 14,878 | +0.07(+0.32%) |
May 18, 2016 | 22.22 | 22.26 | 22.22 | 22.22 | 4,320 | -0.05(-0.24%) |
May 17, 2016 | 22.31 | 22.32 | 22.23 | 22.28 | 19,831 | +0.04(+0.16%) |
May 16, 2016 | 22.31 | 22.31 | 22.22 | 22.24 | 12,077 | +0.01(+0.04%) |
May 13, 2016 | 22.29 | 22.33 | 22.21 | 22.23 | 27,465 | -0.03(-0.12%) |
May 12, 2016 | 22.36 | 22.36 | 22.21 | 22.26 | 10,204 | -0.08(-0.36%) |
May 11, 2016 | 22.32 | 22.36 | 22.31 | 22.34 | 3,245 | -0.05(-0.24%) |
May 10, 2016 | 22.29 | 22.43 | 22.28 | 22.40 | 24,017 | +0.11(+0.48%) |
May 09, 2016 | 22.37 | 22.38 | 22.29 | 22.29 | 6,484 | -0.12(-0.52%) |
May 06, 2016 | 22.40 | 22.45 | 22.31 | 22.40 | 10,628 | +0.04(+0.16%) |
May 05, 2016 | 22.40 | 22.45 | 22.30 | 22.37 | 6,165 | +0.01(+0.04%) |
May 04, 2016 | 22.46 | 22.51 | 22.36 | 22.36 | 9,495 | -0.08(-0.36%) |
May 03, 2016 | 22.44 | 22.47 | 22.42 | 22.44 | 12,193 | -0.01(-0.05%) |
May 02, 2016 | 22.41 | 22.52 | 22.40 | 22.45 | 39,345 | +0.03(+0.13%) |
Apr 29, 2016 | 22.45 | 22.53 | 22.41 | 22.42 | 11,032 | +0.01(+0.04%) |
Apr 28, 2016 | 22.44 | 22.45 | 22.37 | 22.41 | 45,152 | +0.09(+0.40%) |
Apr 27, 2016 | 22.38 | 22.49 | 22.27 | 22.32 | 17,732 | -0.01(-0.04%) |
Apr 26, 2016 | 22.40 | 22.40 | 22.33 | 22.33 | 33,436 | -0.03(-0.12%) |
Apr 25, 2016 | 22.45 | 22.45 | 22.34 | 22.36 | 5,032 | -0.11(-0.48%) |
Apr 22, 2016 | 22.40 | 22.52 | 22.35 | 22.47 | 50,541 | -0.08(-0.36%) |
Apr 21, 2016 | 22.49 | 22.58 | 22.40 | 22.55 | 99,270 | +0.13(+0.56%) |
Apr 20, 2016 | 22.42 | 22.47 | 22.40 | 22.42 | 100,900 | -0.01(-0.04%) |
Apr 19, 2016 | 22.48 | 22.56 | 22.43 | 22.43 | 162,942 | -0.03(-0.12%) |
Apr 18, 2016 | 22.49 | 22.54 | 22.42 | 22.46 | 60,735 | -0.06(-0.28%) |
Apr 15, 2016 | 22.36 | 22.56 | 22.36 | 22.52 | 68,188 | +0.04(+0.16%) |
Apr 14, 2016 | 22.49 | 22.49 | 22.39 | 22.49 | 16,588 | +0.10(+0.44%) |
Apr 13, 2016 | 22.34 | 22.49 | 22.33 | 22.39 | 13,571 | -0.07(-0.32%) |
Apr 12, 2016 | 22.47 | 22.51 | 22.40 | 22.46 | 273,443 | +0.00(+0.00%) |
Apr 11, 2016 | 22.38 | 22.53 | 22.36 | 22.46 | 10,175 | -0.06(-0.28%) |
Apr 08, 2016 | 22.38 | 22.53 | 22.36 | 22.52 | 7,212 | +0.10(+0.44%) |
Apr 07, 2016 | 22.40 | 22.47 | 22.32 | 22.42 | 5,644 | +0.05(+0.24%) |
Apr 06, 2016 | 22.45 | 22.45 | 22.36 | 22.37 | 4,862 | +0.01(+0.04%) |
Apr 05, 2016 | 22.37 | 22.49 | 22.36 | 22.36 | 33,152 | -0.03(-0.12%) |
Apr 04, 2016 | 22.49 | 22.53 | 22.31 | 22.39 | 23,774 | -0.17(-0.76%) |
Apr 01, 2016 | 22.45 | 22.57 | 22.41 | 22.56 | 48,696 | +0.11(+0.48%) |
Mar 31, 2016 | 22.57 | 22.60 | 22.45 | 22.45 | 19,077 | +0.00(+0.00%) |
Mar 30, 2016 | 22.42 | 22.49 | 22.37 | 22.45 | 13,951 | +0.17(+0.77%) |
Mar 29, 2016 | 22.27 | 22.40 | 22.27 | 22.28 | 12,375 | +0.02(+0.08%) |
Mar 28, 2016 | 22.22 | 22.40 | 22.22 | 22.26 | 8,102 | -0.06(-0.28%) |
Mar 24, 2016 | 22.28 | 22.32 | 22.32 | 22.32 | 17,261 | -0.03(-0.12%) |
Mar 23, 2016 | 22.45 | 22.45 | 22.29 | 22.35 | 6,524 | -0.05(-0.24%) |
Mar 22, 2016 | 22.39 | 22.57 | 22.28 | 22.40 | 6,091 | +0.05(+0.24%) |
Mar 21, 2016 | 22.41 | 22.57 | 22.35 | 22.35 | 35,818 | -0.07(-0.32%) |
Mar 18, 2016 | 22.36 | 22.45 | 22.36 | 22.42 | 13,232 | -0.01(-0.04%) |
Mar 17, 2016 | 22.44 | 22.45 | 22.24 | 22.43 | 12,334 | +0.22(+1.01%) |
Mar 16, 2016 | 22.38 | 22.43 | 22.14 | 22.21 | 49,680 | -0.06(-0.28%) |
Mar 15, 2016 | 22.31 | 22.40 | 22.27 | 22.27 | 6,479 | -0.08(-0.36%) |
Mar 14, 2016 | 22.31 | 22.64 | 22.31 | 22.35 | 5,530 | -0.02(-0.08%) |
Mar 11, 2016 | 22.40 | 22.44 | 22.28 | 22.37 | 41,022 | +0.09(+0.40%) |
Mar 10, 2016 | 22.27 | 22.35 | 22.27 | 22.28 | 5,604 | +0.00(+0.00%) |
Mar 09, 2016 | 22.31 | 22.36 | 22.28 | 22.28 | 26,659 | -0.07(-0.32%) |
Mar 08, 2016 | 22.28 | 22.36 | 22.27 | 22.35 | 16,599 | +0.04(+0.16%) |
Mar 07, 2016 | 22.32 | 22.34 | 22.27 | 22.31 | 20,886 | +0.04(+0.16%) |
Mar 04, 2016 | 22.25 | 22.40 | 22.25 | 22.28 | 25,721 | +0.13(+0.61%) |
Mar 03, 2016 | 22.08 | 22.21 | 22.08 | 22.14 | 14,135 | +0.12(+0.53%) |
Mar 02, 2016 | 22.03 | 22.17 | 22.02 | 22.03 | 42,899 | -0.16(-0.73%) |