Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.33 | 21.45 | 21.33 | 21.39 | 2,501 | +0.11(+0.51%) |
May 27, 2016 | 21.27 | 21.28 | 21.28 | 21.28 | 918 | +0.15(+0.70%) |
May 26, 2016 | 21.17 | 21.17 | 21.06 | 21.14 | 1,715 | +0.01(+0.05%) |
May 25, 2016 | 21.13 | 21.13 | 20.95 | 21.13 | 5,941 | +0.29(+1.41%) |
May 24, 2016 | 20.72 | 20.84 | 20.69 | 20.83 | 4,492 | +0.13(+0.62%) |
May 23, 2016 | 20.70 | 20.74 | 20.69 | 20.71 | 5,045 | +0.07(+0.33%) |
May 20, 2016 | 20.58 | 20.69 | 20.58 | 20.64 | 2,538 | +0.23(+1.10%) |
May 19, 2016 | 20.25 | 20.41 | 20.25 | 20.41 | 5,932 | +0.12(+0.59%) |
May 18, 2016 | 20.48 | 20.48 | 20.29 | 20.29 | 15,625 | -0.18(-0.88%) |
May 17, 2016 | 20.65 | 20.76 | 20.43 | 20.47 | 4,171 | -0.19(-0.90%) |
May 16, 2016 | 20.62 | 20.66 | 20.59 | 20.66 | 8,216 | +0.25(+1.25%) |
May 13, 2016 | 20.53 | 20.60 | 20.36 | 20.40 | 5,230 | -0.24(-1.14%) |
May 12, 2016 | 20.87 | 20.87 | 20.56 | 20.64 | 11,625 | -0.20(-0.94%) |
May 11, 2016 | 21.25 | 21.25 | 20.83 | 20.83 | 1,694 | -0.49(-2.30%) |
May 10, 2016 | 21.26 | 21.35 | 21.23 | 21.32 | 9,176 | +0.09(+0.42%) |
May 09, 2016 | 21.25 | 21.29 | 21.24 | 21.24 | 1,974 | -0.06(-0.28%) |
May 06, 2016 | 21.25 | 21.32 | 21.18 | 21.29 | 10,940 | +0.02(+0.09%) |
May 05, 2016 | 21.50 | 21.50 | 21.28 | 21.28 | 4,782 | -0.32(-1.47%) |
May 04, 2016 | 21.84 | 21.84 | 21.55 | 21.59 | 1,787 | -0.22(-1.01%) |
May 03, 2016 | 21.81 | 21.93 | 21.68 | 21.81 | 11,895 | -0.30(-1.36%) |
May 02, 2016 | 22.33 | 22.33 | 21.98 | 22.11 | 60,921 | +0.04(+0.20%) |
Apr 29, 2016 | 22.12 | 22.12 | 22.07 | 22.07 | 925 | -0.30(-1.35%) |
Apr 28, 2016 | 22.65 | 22.69 | 22.37 | 22.37 | 12,271 | -0.43(-1.89%) |
Apr 27, 2016 | 22.67 | 22.80 | 22.65 | 22.80 | 4,905 | +0.13(+0.56%) |
Apr 26, 2016 | 22.54 | 22.68 | 22.49 | 22.68 | 5,402 | +0.19(+0.83%) |
Apr 25, 2016 | 22.66 | 22.66 | 22.46 | 22.49 | 2,739 | -0.16(-0.72%) |
Apr 22, 2016 | 22.70 | 22.79 | 22.62 | 22.65 | 3,487 | +0.14(+0.64%) |
Apr 21, 2016 | 22.64 | 22.64 | 22.48 | 22.51 | 6,034 | -0.13(-0.56%) |
Apr 20, 2016 | 22.49 | 22.70 | 22.49 | 22.64 | 7,774 | +0.16(+0.70%) |
Apr 19, 2016 | 22.54 | 22.54 | 22.48 | 22.48 | 1,644 | +0.07(+0.31%) |
Apr 18, 2016 | 22.24 | 22.45 | 22.18 | 22.41 | 17,713 | +0.08(+0.35%) |
Apr 15, 2016 | 22.35 | 22.37 | 22.29 | 22.33 | 16,580 | -0.04(-0.18%) |
Apr 14, 2016 | 22.38 | 22.43 | 22.35 | 22.37 | 2,607 | -0.30(-1.34%) |
Apr 13, 2016 | 22.43 | 22.68 | 22.43 | 22.68 | 1,638 | +0.48(+2.16%) |
Apr 12, 2016 | 22.08 | 22.20 | 21.95 | 22.20 | 3,485 | +0.26(+1.21%) |
Apr 11, 2016 | 22.00 | 22.28 | 21.93 | 21.93 | 37,330 | -0.10(-0.44%) |
Apr 08, 2016 | 22.15 | 22.15 | 22.03 | 22.03 | 2,622 | +0.04(+0.17%) |
Apr 07, 2016 | 22.31 | 22.31 | 21.99 | 21.99 | 4,667 | -0.48(-2.13%) |
Apr 06, 2016 | 22.40 | 22.49 | 22.19 | 22.47 | 15,427 | +0.07(+0.31%) |
Apr 05, 2016 | 22.55 | 22.56 | 22.36 | 22.40 | 54,713 | -0.19(-0.82%) |
Apr 04, 2016 | 22.81 | 22.85 | 22.58 | 22.59 | 12,773 | -0.36(-1.58%) |
Apr 01, 2016 | 22.75 | 22.97 | 22.72 | 22.95 | 276,307 | -0.02(-0.09%) |
Mar 31, 2016 | 22.88 | 23.03 | 22.88 | 22.97 | 8,036 | +0.04(+0.18%) |
Mar 30, 2016 | 23.01 | 23.01 | 22.76 | 22.93 | 3,461 | +0.02(+0.08%) |
Mar 29, 2016 | 22.60 | 22.91 | 22.60 | 22.91 | 3,378 | +0.27(+1.21%) |
Mar 28, 2016 | 22.84 | 22.84 | 22.59 | 22.64 | 4,357 | +0.21(+0.92%) |
Mar 24, 2016 | 22.35 | 22.43 | 22.43 | 22.43 | 3,163 | -0.27(-1.21%) |
Mar 23, 2016 | 22.75 | 22.76 | 22.70 | 22.71 | 8,552 | -0.35(-1.50%) |
Mar 22, 2016 | 23.01 | 23.16 | 23.01 | 23.05 | 8,830 | -0.02(-0.08%) |
Mar 21, 2016 | 23.03 | 23.07 | 22.96 | 23.07 | 2,718 | -0.02(-0.09%) |
Mar 18, 2016 | 23.22 | 23.22 | 23.09 | 23.09 | 16,742 | +0.11(+0.48%) |
Mar 17, 2016 | 22.96 | 23.01 | 22.96 | 22.98 | 1,166 | +0.35(+1.53%) |
Mar 16, 2016 | 22.54 | 22.63 | 22.51 | 22.63 | 1,533 | +0.15(+0.69%) |
Mar 15, 2016 | 22.44 | 22.48 | 22.36 | 22.48 | 7,145 | -0.32(-1.41%) |
Mar 14, 2016 | 22.83 | 22.84 | 22.73 | 22.80 | 5,940 | -0.05(-0.22%) |
Mar 11, 2016 | 22.81 | 22.86 | 22.77 | 22.85 | 2,839 | +0.45(+2.00%) |
Mar 10, 2016 | 22.48 | 22.53 | 22.20 | 22.40 | 8,546 | -0.13(-0.57%) |
Mar 09, 2016 | 22.44 | 22.53 | 22.44 | 22.53 | 3,856 | +0.09(+0.39%) |
Mar 08, 2016 | 22.40 | 22.46 | 22.40 | 22.44 | 4,930 | +0.02(+0.09%) |
Mar 07, 2016 | 22.38 | 22.58 | 22.38 | 22.42 | 51,295 | +0.25(+1.15%) |
Mar 04, 2016 | 22.16 | 22.16 | 22.15 | 22.17 | 40,335 | +0.02(+0.09%) |
Mar 03, 2016 | 21.71 | 22.15 | 21.71 | 22.15 | 5,577 | +0.36(+1.66%) |
Mar 02, 2016 | 21.69 | 21.78 | 21.69 | 21.78 | 7,149 | +0.10(+0.45%) |