Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.68 | 22.78 | 22.41 | 22.45 | 53,256 | -0.36(-1.60%) |
May 27, 2016 | 22.81 | 22.81 | 22.81 | 0 | -0.09(-0.39%) | |
May 26, 2016 | 22.86 | 22.94 | 22.81 | 22.90 | 157,673 | +0.04(+0.17%) |
May 25, 2016 | 22.81 | 22.86 | 22.75 | 22.86 | 51,650 | +0.21(+0.93%) |
May 24, 2016 | 22.48 | 22.68 | 22.42 | 22.65 | 37,381 | +0.41(+1.87%) |
May 23, 2016 | 22.23 | 22.29 | 22.13 | 22.23 | 48,416 | -0.16(-0.74%) |
May 20, 2016 | 22.41 | 22.54 | 22.36 | 22.40 | 32,138 | +0.22(+0.99%) |
May 19, 2016 | 22.16 | 22.22 | 22.00 | 22.18 | 66,600 | -0.23(-1.00%) |
May 18, 2016 | 22.48 | 22.55 | 22.31 | 22.41 | 35,121 | -0.13(-0.60%) |
May 17, 2016 | 22.48 | 22.58 | 22.41 | 22.54 | 34,289 | +0.34(+1.53%) |
May 16, 2016 | 22.03 | 22.21 | 22.03 | 22.20 | 34,763 | -0.05(-0.22%) |
May 13, 2016 | 22.19 | 22.36 | 22.10 | 22.25 | 53,367 | -0.22(-0.98%) |
May 12, 2016 | 22.33 | 22.47 | 22.26 | 22.47 | 43,732 | +0.38(+1.72%) |
May 11, 2016 | 22.06 | 22.17 | 21.96 | 22.09 | 40,338 | -0.21(-0.94%) |
May 10, 2016 | 22.09 | 22.30 | 22.09 | 22.30 | 35,005 | +0.48(+2.20%) |
May 09, 2016 | 21.97 | 22.01 | 21.82 | 21.82 | 53,298 | -0.08(-0.37%) |
May 06, 2016 | 21.77 | 21.97 | 21.72 | 21.90 | 54,179 | +0.30(+1.39%) |
May 05, 2016 | 21.48 | 21.65 | 21.44 | 21.60 | 34,007 | -0.23(-1.05%) |
May 04, 2016 | 21.73 | 21.84 | 21.67 | 21.83 | 96,754 | -0.30(-1.36%) |
May 03, 2016 | 22.25 | 22.25 | 22.04 | 22.13 | 77,033 | -0.31(-1.38%) |
May 02, 2016 | 22.19 | 22.44 | 22.19 | 22.44 | 116,060 | +0.24(+1.08%) |
Apr 29, 2016 | 22.24 | 22.34 | 22.16 | 22.20 | 68,945 | -0.06(-0.27%) |
Apr 28, 2016 | 22.23 | 22.42 | 22.20 | 22.26 | 101,580 | -0.30(-1.33%) |
Apr 27, 2016 | 22.30 | 22.58 | 22.25 | 22.56 | 72,426 | +0.59(+2.69%) |
Apr 26, 2016 | 22.01 | 22.15 | 21.97 | 21.97 | 87,864 | +0.11(+0.50%) |
Apr 25, 2016 | 21.73 | 21.88 | 21.69 | 21.86 | 56,415 | +0.16(+0.74%) |
Apr 22, 2016 | 21.52 | 21.71 | 21.48 | 21.70 | 47,330 | -0.05(-0.23%) |
Apr 21, 2016 | 21.74 | 21.76 | 21.53 | 21.75 | 54,802 | -0.38(-1.72%) |
Apr 20, 2016 | 22.09 | 22.24 | 22.05 | 22.13 | 101,192 | -0.12(-0.54%) |
Apr 19, 2016 | 22.13 | 22.26 | 22.13 | 22.25 | 39,079 | +0.25(+1.14%) |
Apr 18, 2016 | 21.68 | 22.04 | 21.68 | 22.00 | 109,849 | +0.12(+0.55%) |
Apr 15, 2016 | 21.71 | 21.92 | 21.71 | 21.88 | 76,214 | -0.05(-0.25%) |
Apr 14, 2016 | 21.69 | 21.96 | 21.61 | 21.93 | 323,313 | +0.09(+0.41%) |
Apr 13, 2016 | 21.75 | 21.89 | 21.63 | 21.84 | 192,252 | -0.05(-0.25%) |
Apr 12, 2016 | 21.62 | 21.92 | 21.58 | 21.90 | 44,150 | +0.34(+1.58%) |
Apr 11, 2016 | 21.56 | 21.65 | 21.50 | 21.56 | 54,420 | +0.10(+0.47%) |
Apr 08, 2016 | 21.33 | 21.48 | 21.31 | 21.46 | 38,857 | +0.23(+1.08%) |
Apr 07, 2016 | 21.19 | 21.36 | 21.18 | 21.23 | 48,023 | -0.11(-0.52%) |
Apr 06, 2016 | 21.13 | 21.42 | 21.09 | 21.34 | 62,354 | +0.17(+0.80%) |
Apr 05, 2016 | 21.26 | 21.30 | 21.10 | 21.17 | 409,217 | -0.49(-2.26%) |
Apr 04, 2016 | 21.41 | 21.70 | 21.38 | 21.66 | 160,979 | +0.23(+1.07%) |
Apr 01, 2016 | 21.02 | 21.44 | 20.99 | 21.43 | 60,244 | -0.19(-0.88%) |
Mar 31, 2016 | 21.47 | 21.72 | 21.45 | 21.62 | 48,244 | -0.23(-1.05%) |
Mar 30, 2016 | 21.59 | 21.90 | 21.59 | 21.85 | 61,523 | +0.28(+1.30%) |
Mar 29, 2016 | 21.10 | 21.57 | 21.07 | 21.57 | 82,643 | +0.57(+2.71%) |
Mar 28, 2016 | 20.70 | 21.03 | 20.69 | 21.00 | 56,628 | +0.17(+0.82%) |
Mar 24, 2016 | 20.83 | 20.83 | 20.83 | 0 | +0.19(+0.92%) | |
Mar 23, 2016 | 20.71 | 20.71 | 20.52 | 20.64 | 51,372 | -0.06(-0.29%) |
Mar 22, 2016 | 20.68 | 20.90 | 20.68 | 20.70 | 110,412 | -0.46(-2.20%) |
Mar 21, 2016 | 21.00 | 21.26 | 21.00 | 21.16 | 81,994 | -0.23(-1.05%) |
Mar 18, 2016 | 21.47 | 21.48 | 21.26 | 21.39 | 63,661 | -0.10(-0.47%) |
Mar 17, 2016 | 21.26 | 21.49 | 21.20 | 21.49 | 41,692 | +0.57(+2.72%) |
Mar 16, 2016 | 20.59 | 20.97 | 20.52 | 20.92 | 103,632 | +0.03(+0.14%) |
Mar 15, 2016 | 20.71 | 20.90 | 20.68 | 20.89 | 73,218 | -0.17(-0.81%) |
Mar 14, 2016 | 20.93 | 21.09 | 20.91 | 21.06 | 70,582 | -0.04(-0.19%) |
Mar 11, 2016 | 20.85 | 21.10 | 20.85 | 21.10 | 46,543 | +0.38(+1.83%) |
Mar 10, 2016 | 20.67 | 20.90 | 20.51 | 20.72 | 60,329 | -0.03(-0.14%) |
Mar 09, 2016 | 20.75 | 20.83 | 20.72 | 20.75 | 48,530 | +0.20(+1.00%) |
Mar 08, 2016 | 20.32 | 20.65 | 20.20 | 20.55 | 54,403 | +0.25(+1.21%) |
Mar 07, 2016 | 20.08 | 20.40 | 20.08 | 20.30 | 67,407 | -0.04(-0.20%) |
Mar 04, 2016 | 20.23 | 20.34 | 20.22 | 20.34 | 39,141 | +0.13(+0.64%) |
Mar 03, 2016 | 20.08 | 20.24 | 20.08 | 20.21 | 134,318 | +0.62(+3.16%) |
Mar 02, 2016 | 19.37 | 19.67 | 19.33 | 19.59 | 31,535 | +0.11(+0.54%) |