Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.11 | 22.16 | 22.06 | 22.08 | 3,705 | +0.21(+0.97%) |
May 27, 2016 | 21.82 | 21.87 | 21.87 | 21.87 | 1,352 | +0.30(+1.38%) |
May 26, 2016 | 21.54 | 21.57 | 21.54 | 21.57 | 635 | +0.20(+0.94%) |
May 25, 2016 | 21.49 | 21.49 | 21.37 | 21.37 | 3,591 | +0.06(+0.27%) |
May 24, 2016 | 21.01 | 21.37 | 21.01 | 21.31 | 3,397 | +0.46(+2.21%) |
May 23, 2016 | 20.89 | 20.96 | 20.85 | 20.85 | 3,350 | -0.02(-0.09%) |
May 20, 2016 | 20.88 | 20.88 | 20.87 | 20.87 | 993 | +0.23(+1.12%) |
May 19, 2016 | 20.75 | 20.92 | 20.55 | 20.64 | 6,504 | -0.24(-1.15%) |
May 18, 2016 | 20.97 | 21.05 | 20.84 | 20.88 | 8,331 | -0.30(-1.44%) |
May 17, 2016 | 21.21 | 21.33 | 21.18 | 21.18 | 4,361 | +0.09(+0.44%) |
May 16, 2016 | 20.78 | 21.20 | 20.78 | 21.09 | 15,376 | +0.46(+2.24%) |
May 13, 2016 | 20.74 | 20.75 | 20.63 | 20.63 | 3,286 | -0.10(-0.50%) |
May 12, 2016 | 21.05 | 21.05 | 20.62 | 20.73 | 854 | -0.27(-1.29%) |
May 11, 2016 | 21.22 | 21.22 | 20.99 | 21.00 | 6,135 | -0.19(-0.91%) |
May 10, 2016 | 20.92 | 21.20 | 20.92 | 21.20 | 751 | +0.45(+2.18%) |
May 09, 2016 | 21.15 | 21.15 | 20.74 | 20.74 | 7,666 | -0.62(-2.89%) |
May 06, 2016 | 21.28 | 21.36 | 21.15 | 21.36 | 2,061 | -0.02(-0.12%) |
May 05, 2016 | 21.56 | 21.56 | 21.38 | 21.39 | 2,366 | +0.05(+0.26%) |
May 04, 2016 | 21.28 | 21.33 | 21.28 | 21.33 | 3,344 | -0.02(-0.09%) |
May 03, 2016 | 21.54 | 21.57 | 21.32 | 21.35 | 33,255 | -0.47(-2.17%) |
May 02, 2016 | 21.85 | 21.85 | 21.80 | 21.82 | 2,195 | -0.08(-0.38%) |
Apr 29, 2016 | 21.96 | 22.01 | 21.91 | 21.91 | 3,676 | -0.04(-0.18%) |
Apr 28, 2016 | 21.96 | 22.10 | 21.95 | 21.95 | 4,277 | -0.02(-0.11%) |
Apr 27, 2016 | 21.92 | 21.99 | 21.82 | 21.97 | 6,235 | -0.08(-0.38%) |
Apr 26, 2016 | 22.24 | 22.24 | 22.05 | 22.05 | 531 | -0.11(-0.52%) |
Apr 25, 2016 | 22.36 | 22.37 | 22.17 | 22.17 | 6,385 | -0.07(-0.30%) |
Apr 22, 2016 | 22.25 | 22.28 | 22.23 | 22.23 | 1,973 | -0.28(-1.23%) |
Apr 21, 2016 | 22.60 | 22.71 | 22.51 | 22.51 | 3,714 | -0.26(-1.15%) |
Apr 20, 2016 | 22.65 | 22.77 | 22.65 | 22.77 | 2,765 | +0.04(+0.17%) |
Apr 19, 2016 | 22.85 | 22.85 | 22.57 | 22.73 | 4,711 | -0.05(-0.21%) |
Apr 18, 2016 | 22.55 | 22.79 | 22.55 | 22.78 | 3,009 | +0.08(+0.34%) |
Apr 15, 2016 | 22.71 | 22.71 | 22.65 | 22.70 | 1,295 | -0.05(-0.21%) |
Apr 14, 2016 | 22.72 | 22.81 | 22.67 | 22.75 | 4,538 | -0.01(-0.04%) |
Apr 13, 2016 | 22.74 | 22.80 | 22.74 | 22.76 | 2,016 | +0.46(+2.07%) |
Apr 12, 2016 | 22.08 | 22.30 | 22.03 | 22.30 | 1,433 | +0.34(+1.55%) |
Apr 11, 2016 | 22.04 | 22.16 | 21.96 | 21.96 | 3,311 | +0.13(+0.60%) |
Apr 08, 2016 | 22.12 | 22.12 | 21.83 | 21.83 | 2,275 | +0.18(+0.84%) |
Apr 07, 2016 | 21.70 | 21.79 | 21.60 | 21.65 | 4,027 | -0.09(-0.41%) |
Apr 06, 2016 | 21.39 | 21.74 | 21.39 | 21.74 | 4,779 | +0.43(+2.04%) |
Apr 05, 2016 | 21.36 | 21.36 | 21.26 | 21.30 | 1,786 | -0.27(-1.26%) |
Apr 04, 2016 | 21.63 | 21.67 | 21.57 | 21.57 | 2,829 | +0.02(+0.11%) |
Apr 01, 2016 | 21.42 | 21.55 | 21.42 | 21.55 | 806 | -0.03(-0.14%) |
Mar 31, 2016 | 21.72 | 21.74 | 21.58 | 21.58 | 919 | -0.06(-0.27%) |
Mar 30, 2016 | 21.73 | 21.73 | 21.63 | 21.64 | 1,211 | +0.23(+1.08%) |
Mar 29, 2016 | 21.05 | 21.41 | 20.82 | 21.41 | 1,084 | +0.32(+1.51%) |
Mar 28, 2016 | 21.26 | 21.29 | 21.07 | 21.09 | 10,380 | -0.22(-1.04%) |
Mar 24, 2016 | 21.15 | 21.31 | 21.31 | 21.31 | 5,305 | -0.07(-0.31%) |
Mar 23, 2016 | 21.63 | 21.63 | 21.34 | 21.38 | 17,391 | -0.50(-2.28%) |
Mar 22, 2016 | 21.70 | 21.90 | 21.70 | 21.88 | 5,603 | +0.07(+0.31%) |
Mar 21, 2016 | 21.74 | 21.92 | 21.71 | 21.81 | 7,758 | +0.09(+0.40%) |
Mar 18, 2016 | 21.63 | 21.76 | 21.63 | 21.72 | 4,054 | +0.21(+0.98%) |
Mar 17, 2016 | 21.43 | 21.53 | 21.36 | 21.51 | 9,142 | +0.24(+1.11%) |
Mar 16, 2016 | 20.71 | 21.29 | 20.71 | 21.28 | 5,703 | +0.51(+2.47%) |
Mar 15, 2016 | 20.89 | 20.89 | 20.75 | 20.77 | 3,489 | -0.44(-2.07%) |
Mar 14, 2016 | 21.13 | 21.22 | 21.13 | 21.21 | 5,749 | +0.07(+0.32%) |
Mar 11, 2016 | 20.81 | 21.14 | 20.81 | 21.14 | 3,763 | +0.71(+3.48%) |
Mar 10, 2016 | 20.55 | 20.55 | 20.43 | 20.43 | 457 | +0.00(+0.00%) |
Mar 09, 2016 | 20.35 | 20.46 | 20.29 | 20.43 | 7,128 | +0.13(+0.64%) |
Mar 08, 2016 | 20.33 | 20.37 | 20.26 | 20.30 | 5,364 | -0.24(-1.18%) |
Mar 07, 2016 | 20.36 | 21.26 | 20.36 | 20.54 | 13,447 | -0.11(-0.53%) |
Mar 04, 2016 | 20.34 | 20.69 | 20.34 | 20.65 | 5,637 | +0.52(+2.59%) |
Mar 03, 2016 | 20.08 | 20.15 | 20.08 | 20.13 | 3,037 | -0.01(-0.04%) |
Mar 02, 2016 | 20.09 | 20.15 | 20.04 | 20.13 | 3,868 | +0.17(+0.85%) |