Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.67 | 22.11 | 21.06 | 21.50 | 29,682 | +0.11(+0.52%) |
May 27, 2016 | 21.57 | 21.39 | 21.39 | 21.39 | 30,827 | +0.06(+0.30%) |
May 26, 2016 | 22.11 | 22.11 | 21.22 | 21.33 | 20,047 | -0.56(-2.56%) |
May 25, 2016 | 22.03 | 22.32 | 21.84 | 21.89 | 27,478 | -0.42(-1.89%) |
May 24, 2016 | 21.63 | 22.49 | 21.54 | 22.31 | 18,973 | +0.97(+4.56%) |
May 23, 2016 | 21.31 | 21.43 | 21.21 | 21.33 | 16,463 | -0.13(-0.60%) |
May 20, 2016 | 20.73 | 21.55 | 20.73 | 21.46 | 21,572 | +0.75(+3.63%) |
May 19, 2016 | 20.53 | 20.81 | 19.99 | 20.71 | 27,413 | +0.16(+0.76%) |
May 18, 2016 | 21.18 | 21.18 | 20.29 | 20.55 | 103,276 | -0.01(-0.04%) |
May 17, 2016 | 21.83 | 21.83 | 20.33 | 20.56 | 45,984 | -1.26(-5.76%) |
May 16, 2016 | 21.96 | 22.18 | 21.67 | 21.82 | 81,402 | -0.17(-0.79%) |
May 13, 2016 | 22.32 | 22.32 | 21.57 | 22.00 | 22,343 | +0.00(+0.00%) |
May 12, 2016 | 23.12 | 23.12 | 21.97 | 22.00 | 33,534 | -0.94(-4.08%) |
May 11, 2016 | 24.41 | 24.41 | 22.89 | 22.93 | 17,438 | -0.74(-3.14%) |
May 10, 2016 | 23.47 | 23.87 | 23.47 | 23.68 | 29,749 | +0.11(+0.47%) |
May 09, 2016 | 22.94 | 23.93 | 22.94 | 23.57 | 120,581 | +0.50(+2.15%) |
May 06, 2016 | 22.67 | 23.22 | 22.67 | 23.07 | 33,310 | +0.16(+0.68%) |
May 05, 2016 | 22.91 | 23.17 | 22.67 | 22.91 | 17,222 | -0.09(-0.40%) |
May 04, 2016 | 22.45 | 23.69 | 22.39 | 23.01 | 32,563 | +0.28(+1.21%) |
May 03, 2016 | 23.18 | 23.18 | 22.67 | 22.73 | 74,308 | -0.53(-2.29%) |
May 02, 2016 | 23.05 | 23.26 | 22.95 | 23.26 | 27,494 | +0.16(+0.68%) |
Apr 29, 2016 | 22.38 | 23.35 | 22.38 | 23.11 | 14,608 | +0.06(+0.24%) |
Apr 28, 2016 | 23.03 | 23.25 | 22.97 | 23.05 | 31,938 | -0.07(-0.32%) |
Apr 27, 2016 | 23.60 | 23.60 | 22.56 | 23.12 | 18,125 | +0.64(+2.86%) |
Apr 26, 2016 | 22.83 | 22.93 | 22.29 | 22.48 | 21,169 | +0.02(+0.08%) |
Apr 25, 2016 | 23.07 | 23.07 | 22.41 | 22.46 | 11,317 | -0.64(-2.78%) |
Apr 22, 2016 | 22.87 | 23.22 | 22.62 | 23.11 | 21,928 | +0.07(+0.32%) |
Apr 21, 2016 | 23.53 | 23.53 | 22.88 | 23.03 | 18,058 | -0.08(-0.36%) |
Apr 20, 2016 | 22.75 | 23.58 | 22.75 | 23.12 | 12,474 | +0.40(+1.78%) |
Apr 19, 2016 | 22.17 | 22.76 | 22.11 | 22.71 | 22,293 | +0.41(+1.85%) |
Apr 18, 2016 | 21.85 | 22.35 | 21.84 | 22.30 | 31,000 | +0.65(+3.01%) |
Apr 15, 2016 | 21.82 | 22.23 | 21.59 | 21.65 | 16,463 | -0.31(-1.42%) |
Apr 14, 2016 | 21.87 | 22.05 | 21.73 | 21.96 | 7,693 | -0.10(-0.46%) |
Apr 13, 2016 | 21.27 | 22.16 | 21.25 | 22.06 | 21,847 | +0.94(+4.43%) |
Apr 12, 2016 | 20.64 | 21.14 | 20.44 | 21.12 | 13,514 | +0.47(+2.27%) |
Apr 11, 2016 | 20.80 | 20.95 | 20.55 | 20.66 | 8,801 | +0.06(+0.27%) |
Apr 08, 2016 | 20.91 | 20.91 | 20.38 | 20.60 | 15,837 | -0.04(-0.18%) |
Apr 07, 2016 | 21.16 | 21.51 | 20.63 | 20.64 | 25,158 | -0.76(-3.56%) |
Apr 06, 2016 | 21.39 | 21.85 | 21.22 | 21.40 | 29,564 | -0.16(-0.72%) |
Apr 05, 2016 | 21.39 | 21.80 | 21.25 | 21.56 | 29,481 | +0.13(+0.60%) |
Apr 04, 2016 | 21.72 | 21.89 | 21.29 | 21.43 | 21,332 | -0.19(-0.89%) |
Apr 01, 2016 | 21.89 | 22.45 | 21.33 | 21.62 | 16,738 | +0.00(+0.00%) |
Mar 31, 2016 | 21.59 | 21.95 | 21.14 | 21.62 | 15,348 | -0.12(-0.55%) |
Mar 30, 2016 | 21.77 | 22.00 | 21.66 | 21.74 | 18,180 | -0.04(-0.17%) |
Mar 29, 2016 | 20.44 | 21.88 | 20.44 | 21.78 | 35,590 | +0.70(+3.31%) |
Mar 28, 2016 | 20.67 | 21.31 | 20.56 | 21.08 | 13,388 | +0.56(+2.73%) |
Mar 24, 2016 | 20.10 | 20.52 | 20.52 | 20.52 | 15,250 | +0.34(+1.68%) |
Mar 23, 2016 | 20.74 | 20.84 | 20.03 | 20.18 | 19,281 | -0.50(-2.44%) |
Mar 22, 2016 | 21.38 | 21.65 | 20.48 | 20.68 | 23,207 | -0.71(-3.30%) |
Mar 21, 2016 | 21.37 | 22.18 | 21.22 | 21.39 | 19,990 | -0.26(-1.19%) |
Mar 18, 2016 | 21.56 | 21.66 | 21.09 | 21.65 | 30,740 | +0.23(+1.07%) |
Mar 17, 2016 | 20.96 | 22.23 | 20.96 | 21.42 | 14,937 | +0.39(+1.88%) |
Mar 16, 2016 | 20.75 | 21.07 | 20.75 | 21.02 | 13,674 | +0.13(+0.62%) |
Mar 15, 2016 | 21.33 | 21.45 | 20.79 | 20.89 | 17,926 | -0.35(-1.64%) |
Mar 14, 2016 | 21.26 | 21.57 | 21.03 | 21.24 | 8,808 | -0.16(-0.73%) |
Mar 11, 2016 | 20.91 | 21.46 | 20.82 | 21.40 | 15,167 | +0.70(+3.37%) |
Mar 10, 2016 | 21.12 | 21.45 | 20.54 | 20.70 | 15,221 | -0.39(-1.83%) |
Mar 09, 2016 | 20.98 | 21.14 | 20.87 | 21.09 | 16,082 | +0.28(+1.37%) |
Mar 08, 2016 | 21.45 | 22.23 | 20.70 | 20.80 | 47,938 | -1.02(-4.67%) |
Mar 07, 2016 | 21.40 | 22.09 | 21.29 | 21.82 | 17,169 | +0.27(+1.23%) |
Mar 04, 2016 | 20.08 | 22.58 | 20.08 | 21.56 | 13,054 | +1.08(+5.30%) |
Mar 03, 2016 | 21.00 | 21.87 | 20.46 | 20.47 | 32,935 | -0.13(-0.62%) |
Mar 02, 2016 | 20.29 | 20.61 | 19.98 | 20.60 | 35,327 | +0.24(+1.16%) |