Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.60 | 23.72 | 23.38 | 23.52 | 200,861 | -0.06(-0.27%) |
May 27, 2016 | 23.33 | 23.59 | 23.59 | 23.59 | 136,773 | +0.26(+1.11%) |
May 26, 2016 | 23.33 | 23.45 | 23.22 | 23.33 | 99,211 | +0.04(+0.15%) |
May 25, 2016 | 23.54 | 23.54 | 23.25 | 23.29 | 128,804 | -0.20(-0.84%) |
May 24, 2016 | 22.79 | 23.52 | 22.79 | 23.49 | 165,272 | +0.85(+3.75%) |
May 23, 2016 | 22.90 | 23.11 | 22.61 | 22.64 | 141,911 | -0.31(-1.36%) |
May 20, 2016 | 22.65 | 23.01 | 22.51 | 22.95 | 177,909 | +0.46(+2.03%) |
May 19, 2016 | 22.47 | 22.83 | 22.26 | 22.50 | 182,118 | -0.04(-0.20%) |
May 18, 2016 | 22.06 | 22.71 | 21.97 | 22.54 | 171,651 | +0.40(+1.82%) |
May 17, 2016 | 22.52 | 22.60 | 22.10 | 22.14 | 216,481 | -0.41(-1.82%) |
May 16, 2016 | 22.50 | 22.77 | 22.40 | 22.55 | 137,581 | +0.12(+0.52%) |
May 13, 2016 | 22.28 | 22.54 | 22.28 | 22.43 | 213,753 | +0.07(+0.32%) |
May 12, 2016 | 22.38 | 22.60 | 22.27 | 22.36 | 193,125 | +0.08(+0.34%) |
May 11, 2016 | 22.60 | 22.80 | 22.26 | 22.29 | 168,362 | -0.37(-1.64%) |
May 10, 2016 | 22.21 | 22.68 | 22.21 | 22.66 | 159,755 | +0.47(+2.13%) |
May 09, 2016 | 22.05 | 22.32 | 22.05 | 22.18 | 216,670 | +0.13(+0.61%) |
May 06, 2016 | 21.76 | 22.06 | 21.42 | 22.05 | 333,295 | +0.21(+0.94%) |
May 05, 2016 | 22.35 | 22.45 | 21.82 | 21.84 | 312,857 | -0.38(-1.73%) |
May 04, 2016 | 22.30 | 22.39 | 22.01 | 22.23 | 273,530 | -0.10(-0.44%) |
May 03, 2016 | 22.71 | 22.99 | 22.31 | 22.33 | 245,386 | -0.58(-2.53%) |
May 02, 2016 | 22.79 | 23.01 | 22.79 | 22.91 | 208,446 | +0.11(+0.47%) |
Apr 29, 2016 | 23.02 | 23.12 | 22.70 | 22.80 | 214,341 | -0.21(-0.93%) |
Apr 28, 2016 | 23.27 | 23.41 | 22.96 | 23.02 | 239,234 | -0.27(-1.15%) |
Apr 27, 2016 | 23.35 | 23.66 | 23.18 | 23.28 | 192,896 | -0.21(-0.87%) |
Apr 26, 2016 | 23.25 | 23.62 | 23.13 | 23.49 | 199,874 | +0.30(+1.31%) |
Apr 25, 2016 | 23.43 | 23.54 | 23.12 | 23.18 | 231,399 | -0.33(-1.41%) |
Apr 22, 2016 | 23.39 | 23.54 | 22.43 | 23.52 | 309,272 | +0.06(+0.27%) |
Apr 21, 2016 | 23.25 | 23.54 | 23.25 | 23.45 | 309,116 | +0.30(+1.31%) |
Apr 20, 2016 | 23.25 | 23.44 | 23.13 | 23.15 | 194,024 | -0.05(-0.23%) |
Apr 19, 2016 | 23.43 | 23.61 | 23.18 | 23.20 | 268,258 | -0.28(-1.18%) |
Apr 18, 2016 | 22.87 | 23.50 | 22.87 | 23.48 | 275,791 | +0.41(+1.78%) |
Apr 15, 2016 | 22.66 | 23.12 | 22.66 | 23.07 | 281,910 | +0.37(+1.61%) |
Apr 14, 2016 | 22.60 | 22.94 | 22.60 | 22.70 | 282,800 | +0.02(+0.08%) |
Apr 13, 2016 | 22.35 | 22.74 | 22.35 | 22.68 | 305,316 | +0.39(+1.76%) |
Apr 12, 2016 | 22.25 | 22.61 | 22.14 | 22.29 | 264,085 | +0.10(+0.44%) |
Apr 11, 2016 | 22.39 | 22.77 | 22.19 | 22.19 | 280,299 | -0.13(-0.60%) |
Apr 08, 2016 | 22.40 | 22.62 | 22.30 | 22.33 | 199,362 | +0.05(+0.24%) |
Apr 07, 2016 | 22.43 | 22.56 | 22.07 | 22.27 | 338,741 | -0.31(-1.38%) |
Apr 06, 2016 | 22.37 | 22.61 | 22.33 | 22.59 | 266,094 | +0.29(+1.28%) |
Apr 05, 2016 | 22.15 | 22.54 | 22.09 | 22.30 | 268,513 | -0.02(-0.08%) |
Apr 04, 2016 | 22.32 | 22.49 | 22.22 | 22.32 | 319,841 | -0.08(-0.36%) |
Apr 01, 2016 | 21.44 | 22.62 | 21.44 | 22.40 | 452,925 | +0.85(+3.94%) |
Mar 31, 2016 | 20.17 | 21.80 | 20.17 | 21.55 | 1,481,766 | -1.31(-5.74%) |
Mar 30, 2016 | 22.64 | 22.97 | 22.50 | 22.86 | 321,393 | +0.25(+1.11%) |
Mar 29, 2016 | 21.67 | 22.62 | 21.67 | 22.61 | 281,559 | +0.87(+3.98%) |
Mar 28, 2016 | 21.57 | 21.84 | 21.42 | 21.75 | 192,918 | +0.18(+0.83%) |
Mar 24, 2016 | 21.25 | 21.57 | 21.57 | 21.57 | 194,079 | +0.17(+0.79%) |
Mar 23, 2016 | 21.51 | 21.51 | 21.17 | 21.40 | 301,717 | -0.15(-0.70%) |
Mar 22, 2016 | 21.70 | 21.84 | 21.53 | 21.55 | 213,437 | -0.29(-1.31%) |
Mar 21, 2016 | 21.73 | 21.96 | 21.59 | 21.84 | 233,415 | +0.04(+0.21%) |
Mar 18, 2016 | 21.90 | 22.00 | 21.66 | 21.79 | 478,991 | +0.01(+0.04%) |
Mar 17, 2016 | 21.42 | 21.91 | 21.29 | 21.78 | 246,744 | +0.34(+1.58%) |
Mar 16, 2016 | 21.46 | 21.58 | 21.40 | 21.44 | 241,646 | -0.03(-0.12%) |
Mar 15, 2016 | 21.84 | 21.85 | 21.42 | 21.47 | 171,489 | -0.52(-2.36%) |
Mar 14, 2016 | 22.01 | 22.18 | 21.69 | 21.99 | 205,894 | -0.04(-0.16%) |
Mar 11, 2016 | 22.18 | 22.68 | 20.31 | 22.02 | 230,255 | +0.01(+0.04%) |
Mar 10, 2016 | 22.45 | 22.64 | 21.85 | 22.01 | 147,668 | -0.38(-1.72%) |
Mar 09, 2016 | 22.47 | 22.51 | 22.30 | 22.40 | 125,673 | +0.02(+0.08%) |
Mar 08, 2016 | 22.56 | 22.67 | 22.34 | 22.38 | 174,605 | -0.30(-1.34%) |
Mar 07, 2016 | 22.48 | 22.68 | 22.46 | 22.68 | 166,053 | +0.12(+0.51%) |
Mar 04, 2016 | 22.61 | 22.64 | 22.40 | 22.57 | 382,200 | +0.01(+0.04%) |
Mar 03, 2016 | 22.26 | 22.68 | 22.26 | 22.56 | 252,956 | +0.22(+1.00%) |
Mar 02, 2016 | 22.69 | 22.91 | 22.28 | 22.34 | 384,392 | -0.40(-1.77%) |