Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.32 | 23.53 | 23.32 | 23.40 | 43,942 | +0.08(+0.33%) |
May 27, 2016 | 22.92 | 23.32 | 23.32 | 23.32 | 54,036 | +0.46(+2.01%) |
May 26, 2016 | 23.04 | 23.29 | 22.75 | 22.87 | 42,987 | -0.24(-1.03%) |
May 25, 2016 | 22.73 | 23.38 | 22.61 | 23.10 | 49,253 | +0.31(+1.34%) |
May 24, 2016 | 22.90 | 23.05 | 22.58 | 22.80 | 107,238 | -0.18(-0.78%) |
May 23, 2016 | 22.96 | 23.31 | 22.75 | 22.98 | 37,535 | -0.05(-0.22%) |
May 20, 2016 | 22.67 | 23.36 | 22.54 | 23.03 | 59,276 | +0.38(+1.69%) |
May 19, 2016 | 22.54 | 22.95 | 22.34 | 22.64 | 41,449 | +0.03(+0.15%) |
May 18, 2016 | 22.58 | 22.85 | 22.36 | 22.61 | 17,611 | -0.06(-0.26%) |
May 17, 2016 | 23.37 | 23.37 | 22.58 | 22.67 | 44,115 | -0.72(-3.06%) |
May 16, 2016 | 22.46 | 23.68 | 22.45 | 23.38 | 43,345 | +0.89(+3.93%) |
May 13, 2016 | 22.63 | 22.81 | 22.42 | 22.50 | 25,955 | -0.20(-0.86%) |
May 12, 2016 | 22.84 | 22.84 | 22.45 | 22.69 | 37,224 | -0.01(-0.04%) |
May 11, 2016 | 22.71 | 23.06 | 22.36 | 22.70 | 50,041 | -0.18(-0.78%) |
May 10, 2016 | 22.46 | 22.90 | 22.30 | 22.88 | 25,104 | +0.43(+1.90%) |
May 09, 2016 | 22.40 | 22.63 | 21.98 | 22.46 | 16,572 | +0.14(+0.61%) |
May 06, 2016 | 22.35 | 22.48 | 22.16 | 22.32 | 28,840 | -0.14(-0.61%) |
May 05, 2016 | 22.64 | 22.72 | 22.24 | 22.46 | 47,426 | -0.18(-0.79%) |
May 04, 2016 | 22.29 | 22.71 | 22.26 | 22.64 | 37,701 | +0.15(+0.68%) |
May 03, 2016 | 22.39 | 22.64 | 21.85 | 22.48 | 56,608 | +0.02(+0.08%) |
May 02, 2016 | 22.33 | 22.58 | 21.76 | 22.46 | 31,760 | +0.13(+0.57%) |
Apr 29, 2016 | 22.72 | 22.72 | 22.03 | 22.34 | 34,507 | -0.41(-1.80%) |
Apr 28, 2016 | 22.58 | 22.93 | 22.51 | 22.75 | 37,809 | -0.03(-0.11%) |
Apr 27, 2016 | 22.90 | 22.92 | 22.49 | 22.77 | 34,540 | -0.14(-0.63%) |
Apr 26, 2016 | 22.79 | 23.23 | 22.45 | 22.92 | 53,375 | +0.21(+0.94%) |
Apr 25, 2016 | 23.15 | 23.15 | 22.49 | 22.70 | 63,570 | -0.32(-1.37%) |
Apr 22, 2016 | 22.94 | 23.14 | 22.83 | 23.02 | 39,777 | +0.15(+0.67%) |
Apr 21, 2016 | 23.20 | 23.29 | 22.80 | 22.87 | 41,687 | -0.33(-1.43%) |
Apr 20, 2016 | 24.01 | 24.01 | 23.08 | 23.20 | 44,576 | -0.94(-3.88%) |
Apr 19, 2016 | 24.06 | 24.29 | 23.67 | 24.13 | 54,385 | +0.16(+0.67%) |
Apr 18, 2016 | 23.20 | 24.03 | 23.20 | 23.97 | 43,601 | +0.53(+2.25%) |
Apr 15, 2016 | 22.58 | 23.51 | 22.50 | 23.44 | 48,698 | +0.92(+4.08%) |
Apr 14, 2016 | 22.38 | 22.67 | 21.89 | 22.52 | 52,105 | +0.20(+0.92%) |
Apr 13, 2016 | 21.66 | 22.38 | 21.43 | 22.32 | 45,060 | +0.71(+3.27%) |
Apr 12, 2016 | 21.84 | 21.96 | 21.28 | 21.61 | 24,622 | -0.14(-0.63%) |
Apr 11, 2016 | 21.84 | 22.08 | 21.58 | 21.75 | 47,348 | +0.07(+0.31%) |
Apr 08, 2016 | 21.36 | 21.72 | 21.03 | 21.68 | 42,913 | +0.53(+2.50%) |
Apr 07, 2016 | 21.60 | 21.63 | 20.88 | 21.15 | 23,717 | -0.49(-2.28%) |
Apr 06, 2016 | 21.97 | 22.18 | 21.55 | 21.65 | 43,446 | -0.36(-1.62%) |
Apr 05, 2016 | 22.24 | 22.40 | 21.88 | 22.01 | 78,118 | -0.35(-1.56%) |
Apr 04, 2016 | 22.38 | 22.40 | 22.12 | 22.35 | 59,748 | +0.03(+0.15%) |
Apr 01, 2016 | 22.00 | 22.33 | 22.00 | 22.32 | 24,256 | +0.00(+0.00%) |
Mar 31, 2016 | 22.20 | 22.43 | 22.06 | 22.32 | 31,622 | +0.09(+0.38%) |
Mar 30, 2016 | 22.05 | 22.41 | 22.05 | 22.24 | 58,530 | +0.25(+1.12%) |
Mar 29, 2016 | 20.88 | 22.05 | 20.77 | 21.99 | 50,544 | +1.07(+5.11%) |
Mar 28, 2016 | 20.75 | 21.19 | 20.67 | 20.92 | 18,680 | +0.09(+0.45%) |
Mar 24, 2016 | 20.83 | 20.83 | 20.83 | 20.83 | 20,848 | -0.07(-0.32%) |
Mar 23, 2016 | 21.48 | 21.48 | 20.85 | 20.89 | 19,004 | -0.59(-2.77%) |
Mar 22, 2016 | 21.21 | 21.55 | 20.80 | 21.49 | 37,299 | +0.25(+1.20%) |
Mar 21, 2016 | 21.98 | 21.98 | 21.09 | 21.23 | 37,479 | -0.90(-4.07%) |
Mar 18, 2016 | 21.69 | 22.35 | 21.19 | 22.13 | 84,591 | +0.57(+2.64%) |
Mar 17, 2016 | 21.16 | 21.72 | 20.99 | 21.56 | 20,881 | +0.45(+2.13%) |
Mar 16, 2016 | 21.40 | 21.51 | 20.94 | 21.11 | 18,676 | -0.24(-1.11%) |
Mar 15, 2016 | 21.59 | 21.86 | 21.28 | 21.35 | 16,121 | -0.42(-1.91%) |
Mar 14, 2016 | 22.03 | 22.03 | 21.72 | 21.77 | 21,533 | -0.31(-1.38%) |
Mar 11, 2016 | 21.52 | 22.07 | 21.51 | 22.07 | 37,805 | +0.69(+3.22%) |
Mar 10, 2016 | 21.66 | 21.66 | 21.28 | 21.39 | 29,120 | -0.25(-1.18%) |
Mar 09, 2016 | 21.50 | 21.78 | 21.22 | 21.64 | 19,812 | +0.13(+0.59%) |
Mar 08, 2016 | 21.94 | 22.11 | 21.47 | 21.51 | 53,635 | -0.59(-2.69%) |
Mar 07, 2016 | 22.74 | 22.88 | 22.03 | 22.11 | 29,150 | -0.60(-2.65%) |
Mar 04, 2016 | 22.42 | 22.83 | 22.40 | 22.71 | 47,989 | +0.01(+0.04%) |
Mar 03, 2016 | 22.73 | 22.83 | 22.24 | 22.70 | 37,286 | +0.07(+0.30%) |
Mar 02, 2016 | 21.73 | 22.72 | 21.73 | 22.63 | 49,846 | +0.58(+2.62%) |