Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.33 | 24.61 | 23.73 | 23.93 | 85,199 | +0.16(+0.68%) |
May 27, 2016 | 23.48 | 23.99 | 23.05 | 23.77 | 187,248 | +0.31(+1.31%) |
May 26, 2016 | 23.24 | 23.57 | 23.24 | 23.46 | 16,912 | +0.00(+0.00%) |
May 25, 2016 | 23.54 | 23.75 | 23.20 | 23.46 | 46,211 | +0.05(+0.21%) |
May 24, 2016 | 23.07 | 23.44 | 22.99 | 23.41 | 57,876 | +0.59(+2.58%) |
May 23, 2016 | 22.76 | 22.89 | 22.72 | 22.82 | 16,260 | -0.01(-0.05%) |
May 20, 2016 | 22.75 | 22.95 | 22.72 | 22.83 | 42,330 | +0.22(+0.97%) |
May 19, 2016 | 23.00 | 23.00 | 22.36 | 22.61 | 43,927 | -0.33(-1.44%) |
May 18, 2016 | 21.96 | 23.15 | 21.96 | 22.94 | 158,735 | +1.17(+5.35%) |
May 17, 2016 | 22.09 | 22.37 | 21.65 | 21.78 | 76,586 | -0.41(-1.83%) |
May 16, 2016 | 21.79 | 22.33 | 21.79 | 22.18 | 35,260 | +0.46(+2.10%) |
May 13, 2016 | 22.39 | 22.39 | 21.65 | 21.73 | 27,055 | -0.36(-1.64%) |
May 12, 2016 | 22.12 | 22.29 | 21.84 | 22.09 | 33,127 | -0.01(-0.02%) |
May 11, 2016 | 22.20 | 22.31 | 22.05 | 22.10 | 30,982 | -0.10(-0.47%) |
May 10, 2016 | 22.18 | 22.34 | 22.04 | 22.20 | 26,979 | +0.26(+1.18%) |
May 09, 2016 | 21.94 | 22.10 | 21.81 | 21.94 | 41,127 | +0.08(+0.38%) |
May 06, 2016 | 21.70 | 21.90 | 21.61 | 21.86 | 36,206 | +0.10(+0.45%) |
May 05, 2016 | 21.89 | 22.21 | 21.75 | 21.76 | 44,020 | -0.05(-0.23%) |
May 04, 2016 | 21.84 | 22.14 | 21.60 | 21.81 | 40,808 | -0.10(-0.45%) |
May 03, 2016 | 22.78 | 22.74 | 21.86 | 21.91 | 49,174 | -0.83(-3.65%) |
May 02, 2016 | 22.39 | 24.72 | 21.90 | 22.74 | 55,204 | +0.52(+2.32%) |
Apr 29, 2016 | 22.25 | 22.34 | 22.05 | 22.22 | 47,268 | -0.01(-0.02%) |
Apr 28, 2016 | 21.67 | 22.31 | 21.67 | 22.23 | 49,625 | +0.41(+1.89%) |
Apr 27, 2016 | 22.00 | 22.36 | 21.66 | 21.82 | 41,413 | -0.12(-0.53%) |
Apr 26, 2016 | 21.70 | 21.98 | 21.70 | 21.93 | 37,810 | +0.36(+1.66%) |
Apr 25, 2016 | 21.82 | 21.82 | 21.54 | 21.57 | 28,061 | -0.30(-1.36%) |
Apr 22, 2016 | 21.48 | 21.87 | 21.46 | 21.87 | 38,570 | +0.40(+1.84%) |
Apr 21, 2016 | 21.93 | 21.98 | 21.42 | 21.48 | 56,218 | -0.52(-2.35%) |
Apr 20, 2016 | 21.59 | 22.07 | 21.57 | 21.99 | 44,952 | +0.35(+1.63%) |
Apr 19, 2016 | 21.43 | 21.71 | 21.43 | 21.64 | 51,128 | +0.19(+0.90%) |
Apr 18, 2016 | 21.31 | 21.57 | 21.31 | 21.45 | 31,330 | -0.01(-0.03%) |
Apr 15, 2016 | 21.27 | 21.54 | 21.27 | 21.45 | 38,969 | +0.10(+0.46%) |
Apr 14, 2016 | 21.30 | 21.54 | 21.17 | 21.36 | 42,141 | +0.06(+0.28%) |
Apr 13, 2016 | 21.03 | 21.43 | 20.87 | 21.29 | 60,427 | +0.34(+1.60%) |
Apr 12, 2016 | 20.66 | 21.05 | 20.50 | 20.96 | 55,545 | +0.44(+2.14%) |
Apr 11, 2016 | 20.45 | 20.79 | 20.39 | 20.52 | 31,606 | +0.18(+0.86%) |
Apr 08, 2016 | 20.33 | 20.50 | 20.15 | 20.34 | 60,250 | +0.10(+0.52%) |
Apr 07, 2016 | 20.82 | 20.83 | 20.22 | 20.24 | 65,791 | -0.76(-3.61%) |
Apr 06, 2016 | 20.66 | 21.05 | 20.18 | 21.00 | 32,265 | +0.25(+1.22%) |
Apr 05, 2016 | 21.06 | 21.27 | 20.73 | 20.75 | 44,395 | -0.48(-2.28%) |
Apr 04, 2016 | 21.43 | 21.43 | 21.07 | 21.23 | 34,418 | -0.09(-0.44%) |
Apr 01, 2016 | 21.12 | 21.43 | 21.00 | 21.32 | 63,682 | +0.15(+0.70%) |
Mar 31, 2016 | 21.37 | 21.37 | 21.02 | 21.17 | 41,815 | -0.09(-0.41%) |
Mar 30, 2016 | 21.39 | 21.45 | 21.20 | 21.26 | 45,043 | -0.09(-0.44%) |
Mar 29, 2016 | 20.83 | 21.43 | 20.68 | 21.36 | 79,310 | +0.38(+1.81%) |
Mar 28, 2016 | 21.11 | 21.18 | 20.91 | 20.98 | 21,012 | -0.14(-0.65%) |
Mar 24, 2016 | 21.09 | 21.11 | 21.11 | 21.11 | 72,606 | +0.02(+0.08%) |
Mar 23, 2016 | 21.15 | 21.27 | 21.04 | 21.10 | 66,847 | -0.16(-0.75%) |
Mar 22, 2016 | 21.29 | 21.43 | 21.20 | 21.26 | 23,368 | -0.06(-0.28%) |
Mar 21, 2016 | 21.49 | 21.61 | 20.95 | 21.32 | 37,688 | -0.15(-0.72%) |
Mar 18, 2016 | 21.42 | 21.83 | 21.04 | 21.47 | 119,797 | +0.23(+1.06%) |
Mar 17, 2016 | 21.00 | 21.39 | 20.80 | 21.25 | 65,060 | +0.22(+1.05%) |
Mar 16, 2016 | 21.22 | 21.22 | 20.89 | 21.03 | 30,638 | -0.20(-0.96%) |
Mar 15, 2016 | 21.29 | 21.36 | 21.16 | 21.23 | 72,641 | +0.08(+0.36%) |
Mar 14, 2016 | 21.14 | 21.23 | 20.96 | 21.15 | 40,849 | -0.04(-0.18%) |
Mar 11, 2016 | 21.16 | 21.23 | 20.98 | 21.19 | 44,399 | +0.23(+1.10%) |
Mar 10, 2016 | 20.91 | 21.10 | 20.75 | 20.96 | 25,838 | +0.09(+0.45%) |
Mar 09, 2016 | 20.89 | 21.07 | 20.75 | 20.87 | 57,504 | +0.01(+0.03%) |
Mar 08, 2016 | 21.06 | 21.13 | 20.58 | 20.86 | 59,583 | -0.37(-1.75%) |
Mar 07, 2016 | 21.28 | 21.35 | 20.72 | 21.23 | 50,501 | -0.09(-0.41%) |
Mar 04, 2016 | 21.23 | 21.47 | 20.95 | 21.32 | 49,494 | +0.05(+0.26%) |
Mar 03, 2016 | 21.12 | 21.43 | 21.12 | 21.26 | 64,087 | +0.02(+0.08%) |
Mar 02, 2016 | 21.01 | 21.25 | 20.88 | 21.25 | 49,450 | +0.15(+0.72%) |