Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.10 | 23.43 | 23.10 | 23.38 | 278,584 | +0.14(+0.58%) |
May 27, 2016 | 22.98 | 23.25 | 23.25 | 23.25 | 243,028 | +0.16(+0.69%) |
May 26, 2016 | 23.02 | 23.33 | 23.00 | 23.09 | 224,322 | +0.04(+0.16%) |
May 25, 2016 | 23.41 | 23.46 | 23.04 | 23.05 | 157,132 | -0.29(-1.22%) |
May 24, 2016 | 22.61 | 23.52 | 22.49 | 23.33 | 420,391 | +0.76(+3.38%) |
May 23, 2016 | 22.52 | 22.83 | 22.47 | 22.57 | 242,926 | +0.14(+0.60%) |
May 20, 2016 | 21.73 | 22.45 | 21.68 | 22.44 | 324,078 | +0.83(+3.83%) |
May 19, 2016 | 21.78 | 21.97 | 21.44 | 21.61 | 212,214 | -0.33(-1.49%) |
May 18, 2016 | 21.41 | 22.11 | 21.25 | 21.94 | 187,068 | +0.47(+2.20%) |
May 17, 2016 | 21.85 | 22.15 | 21.34 | 21.46 | 276,852 | -0.45(-2.05%) |
May 16, 2016 | 21.78 | 22.11 | 21.51 | 21.91 | 240,699 | +0.18(+0.84%) |
May 13, 2016 | 21.26 | 22.00 | 21.26 | 21.73 | 336,492 | +0.40(+1.88%) |
May 12, 2016 | 22.00 | 22.05 | 21.16 | 21.33 | 231,222 | -0.56(-2.54%) |
May 11, 2016 | 21.92 | 22.19 | 21.85 | 21.89 | 250,416 | -0.09(-0.41%) |
May 10, 2016 | 21.60 | 22.11 | 21.30 | 21.98 | 206,450 | +0.26(+1.19%) |
May 09, 2016 | 21.48 | 21.91 | 21.32 | 21.72 | 279,376 | +0.28(+1.29%) |
May 06, 2016 | 21.27 | 21.54 | 21.03 | 21.44 | 466,363 | -0.02(-0.09%) |
May 05, 2016 | 21.88 | 21.92 | 21.45 | 21.46 | 305,354 | -0.42(-1.92%) |
May 04, 2016 | 21.97 | 22.38 | 21.81 | 21.88 | 284,904 | -0.31(-1.41%) |
May 03, 2016 | 22.32 | 22.44 | 22.12 | 22.19 | 294,155 | -0.28(-1.25%) |
May 02, 2016 | 22.60 | 22.60 | 21.18 | 22.47 | 383,945 | -0.08(-0.35%) |
Apr 29, 2016 | 23.09 | 23.35 | 21.60 | 22.55 | 1,077,243 | +1.31(+6.16%) |
Apr 28, 2016 | 21.70 | 21.84 | 21.11 | 21.24 | 607,654 | -0.62(-2.82%) |
Apr 27, 2016 | 21.79 | 22.28 | 21.40 | 21.86 | 540,059 | +0.01(+0.04%) |
Apr 26, 2016 | 21.56 | 22.29 | 21.46 | 21.85 | 327,627 | +0.37(+1.72%) |
Apr 25, 2016 | 21.56 | 21.91 | 21.34 | 21.48 | 328,331 | -0.19(-0.88%) |
Apr 22, 2016 | 21.03 | 21.73 | 21.03 | 21.67 | 315,450 | +0.62(+2.95%) |
Apr 21, 2016 | 21.36 | 21.36 | 20.95 | 21.05 | 402,219 | -0.27(-1.25%) |
Apr 20, 2016 | 21.17 | 21.59 | 21.02 | 21.32 | 356,076 | +0.12(+0.55%) |
Apr 19, 2016 | 22.03 | 22.10 | 21.06 | 21.20 | 264,281 | -0.73(-3.35%) |
Apr 18, 2016 | 21.47 | 21.96 | 21.47 | 21.94 | 205,164 | +0.38(+1.78%) |
Apr 15, 2016 | 21.96 | 22.03 | 21.55 | 21.55 | 381,153 | -0.53(-2.41%) |
Apr 14, 2016 | 22.64 | 22.64 | 22.02 | 22.09 | 246,989 | -0.65(-2.86%) |
Apr 13, 2016 | 22.14 | 22.74 | 21.31 | 22.74 | 335,149 | +0.75(+3.40%) |
Apr 12, 2016 | 22.01 | 22.81 | 21.77 | 21.99 | 261,641 | -0.03(-0.15%) |
Apr 11, 2016 | 22.28 | 22.39 | 21.97 | 22.02 | 158,786 | -0.14(-0.65%) |
Apr 08, 2016 | 22.27 | 22.28 | 21.87 | 22.17 | 319,991 | +0.14(+0.64%) |
Apr 07, 2016 | 22.52 | 22.53 | 21.98 | 22.03 | 336,894 | -0.59(-2.62%) |
Apr 06, 2016 | 22.73 | 22.80 | 22.37 | 22.62 | 282,666 | -0.12(-0.51%) |
Apr 05, 2016 | 22.53 | 23.00 | 22.53 | 22.74 | 241,103 | +0.02(+0.08%) |
Apr 04, 2016 | 22.70 | 23.22 | 22.48 | 22.72 | 297,325 | -0.64(-2.74%) |
Apr 01, 2016 | 22.97 | 23.37 | 22.82 | 23.36 | 236,489 | +0.14(+0.62%) |
Mar 31, 2016 | 23.26 | 23.34 | 23.03 | 23.21 | 228,509 | -0.04(-0.18%) |
Mar 30, 2016 | 23.36 | 23.36 | 23.12 | 23.25 | 165,856 | +0.06(+0.24%) |
Mar 29, 2016 | 22.49 | 23.25 | 22.31 | 23.20 | 359,330 | +0.75(+3.33%) |
Mar 28, 2016 | 22.73 | 22.73 | 22.29 | 22.45 | 118,885 | -0.17(-0.74%) |
Mar 24, 2016 | 22.30 | 22.62 | 22.62 | 22.62 | 187,406 | +0.16(+0.71%) |
Mar 23, 2016 | 22.86 | 22.96 | 22.46 | 22.46 | 234,240 | -0.47(-2.04%) |
Mar 22, 2016 | 22.91 | 23.10 | 22.68 | 22.93 | 151,636 | -0.11(-0.47%) |
Mar 21, 2016 | 23.06 | 23.15 | 22.47 | 23.04 | 267,391 | -0.18(-0.77%) |
Mar 18, 2016 | 23.18 | 23.31 | 23.05 | 23.21 | 424,139 | +0.15(+0.67%) |
Mar 17, 2016 | 22.90 | 23.13 | 22.28 | 23.06 | 246,426 | +0.13(+0.55%) |
Mar 16, 2016 | 22.49 | 23.08 | 22.49 | 22.93 | 326,722 | +0.36(+1.57%) |
Mar 15, 2016 | 22.45 | 22.61 | 22.41 | 22.58 | 182,175 | +0.02(+0.10%) |
Mar 14, 2016 | 22.59 | 22.65 | 22.38 | 22.55 | 198,817 | -0.08(-0.37%) |
Mar 11, 2016 | 22.19 | 22.64 | 22.01 | 22.64 | 190,998 | +0.67(+3.04%) |
Mar 10, 2016 | 22.32 | 22.90 | 21.75 | 21.97 | 150,735 | -0.24(-1.09%) |
Mar 09, 2016 | 22.54 | 22.61 | 22.10 | 22.21 | 158,187 | -0.22(-0.98%) |
Mar 08, 2016 | 22.46 | 22.73 | 21.58 | 22.43 | 299,907 | -0.21(-0.93%) |
Mar 07, 2016 | 22.72 | 22.85 | 22.31 | 22.64 | 256,646 | -0.20(-0.88%) |
Mar 04, 2016 | 22.64 | 22.74 | 22.20 | 22.84 | 295,308 | +0.23(+1.01%) |
Mar 03, 2016 | 22.37 | 22.69 | 22.11 | 22.61 | 364,314 | +0.29(+1.28%) |
Mar 02, 2016 | 22.06 | 22.37 | 21.87 | 22.33 | 277,878 | +0.21(+0.93%) |