Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.04 | 23.38 | 23.04 | 23.33 | 279,245 | +0.14(+0.58%) |
May 27, 2016 | 22.93 | 23.19 | 23.19 | 23.19 | 243,605 | +0.16(+0.69%) |
May 26, 2016 | 22.97 | 23.28 | 22.95 | 23.03 | 224,854 | +0.04(+0.16%) |
May 25, 2016 | 23.36 | 23.40 | 22.99 | 22.99 | 157,505 | -0.28(-1.22%) |
May 24, 2016 | 22.55 | 23.46 | 22.44 | 23.28 | 421,389 | +0.76(+3.38%) |
May 23, 2016 | 22.46 | 22.78 | 22.42 | 22.52 | 243,503 | +0.14(+0.60%) |
May 20, 2016 | 21.68 | 22.40 | 21.63 | 22.38 | 324,847 | +0.83(+3.83%) |
May 19, 2016 | 21.73 | 21.92 | 21.39 | 21.56 | 212,717 | -0.33(-1.49%) |
May 18, 2016 | 21.36 | 22.06 | 21.20 | 21.88 | 187,512 | +0.47(+2.20%) |
May 17, 2016 | 21.80 | 22.10 | 21.29 | 21.41 | 277,509 | -0.45(-2.05%) |
May 16, 2016 | 21.73 | 22.06 | 21.46 | 21.86 | 241,270 | +0.18(+0.84%) |
May 13, 2016 | 21.21 | 21.95 | 21.21 | 21.68 | 337,291 | +0.40(+1.88%) |
May 12, 2016 | 21.95 | 22.00 | 21.11 | 21.28 | 231,771 | -0.55(-2.54%) |
May 11, 2016 | 21.87 | 22.14 | 21.80 | 21.83 | 251,010 | -0.09(-0.41%) |
May 10, 2016 | 21.55 | 22.06 | 21.25 | 21.92 | 206,940 | +0.26(+1.19%) |
May 09, 2016 | 21.43 | 21.86 | 21.27 | 21.67 | 280,039 | +0.28(+1.29%) |
May 06, 2016 | 21.22 | 21.49 | 20.98 | 21.39 | 467,470 | -0.02(-0.09%) |
May 05, 2016 | 21.83 | 21.87 | 21.40 | 21.41 | 306,079 | -0.42(-1.92%) |
May 04, 2016 | 21.92 | 22.32 | 21.75 | 21.83 | 285,580 | -0.31(-1.41%) |
May 03, 2016 | 22.27 | 22.38 | 22.07 | 22.14 | 294,853 | -0.28(-1.25%) |
May 02, 2016 | 22.54 | 22.54 | 21.13 | 22.42 | 384,856 | -0.08(-0.35%) |
Apr 29, 2016 | 23.04 | 23.29 | 21.55 | 22.50 | 1,079,801 | +1.31(+6.16%) |
Apr 28, 2016 | 21.65 | 21.79 | 21.06 | 21.19 | 609,096 | -0.62(-2.82%) |
Apr 27, 2016 | 21.74 | 22.23 | 21.35 | 21.81 | 541,341 | +0.01(+0.04%) |
Apr 26, 2016 | 21.51 | 22.23 | 21.41 | 21.80 | 328,405 | +0.37(+1.72%) |
Apr 25, 2016 | 21.51 | 21.86 | 21.29 | 21.43 | 329,110 | -0.19(-0.88%) |
Apr 22, 2016 | 20.98 | 21.67 | 20.98 | 21.62 | 316,198 | +0.62(+2.95%) |
Apr 21, 2016 | 21.31 | 21.31 | 20.90 | 21.00 | 403,174 | -0.27(-1.25%) |
Apr 20, 2016 | 21.12 | 21.54 | 20.97 | 21.27 | 356,921 | +0.12(+0.55%) |
Apr 19, 2016 | 21.97 | 22.04 | 21.01 | 21.15 | 264,908 | -0.73(-3.35%) |
Apr 18, 2016 | 21.42 | 21.91 | 21.42 | 21.88 | 205,652 | +0.38(+1.78%) |
Apr 15, 2016 | 21.91 | 21.98 | 21.50 | 21.50 | 382,058 | -0.53(-2.41%) |
Apr 14, 2016 | 22.59 | 22.59 | 21.97 | 22.03 | 247,575 | -0.65(-2.86%) |
Apr 13, 2016 | 22.09 | 22.68 | 21.26 | 22.68 | 335,944 | +0.75(+3.40%) |
Apr 12, 2016 | 21.95 | 22.76 | 21.72 | 21.94 | 262,262 | -0.03(-0.15%) |
Apr 11, 2016 | 22.23 | 22.34 | 21.92 | 21.97 | 159,163 | -0.14(-0.65%) |
Apr 08, 2016 | 22.22 | 22.23 | 21.82 | 22.11 | 320,751 | +0.14(+0.64%) |
Apr 07, 2016 | 22.47 | 22.48 | 21.93 | 21.97 | 337,694 | -0.59(-2.62%) |
Apr 06, 2016 | 22.67 | 22.75 | 22.31 | 22.57 | 283,337 | -0.12(-0.51%) |
Apr 05, 2016 | 22.47 | 22.94 | 22.47 | 22.68 | 241,676 | +0.02(+0.08%) |
Apr 04, 2016 | 22.65 | 23.17 | 22.43 | 22.66 | 298,031 | -0.64(-2.74%) |
Apr 01, 2016 | 22.92 | 23.32 | 22.76 | 23.30 | 237,050 | +0.14(+0.62%) |
Mar 31, 2016 | 23.21 | 23.28 | 22.98 | 23.16 | 229,051 | -0.04(-0.18%) |
Mar 30, 2016 | 23.31 | 23.31 | 23.06 | 23.20 | 166,250 | +0.06(+0.24%) |
Mar 29, 2016 | 22.44 | 23.19 | 22.26 | 23.14 | 360,183 | +0.75(+3.33%) |
Mar 28, 2016 | 22.68 | 22.68 | 22.23 | 22.40 | 119,167 | -0.17(-0.74%) |
Mar 24, 2016 | 22.24 | 22.57 | 22.57 | 22.57 | 187,851 | +0.16(+0.71%) |
Mar 23, 2016 | 22.80 | 22.90 | 22.41 | 22.41 | 234,796 | -0.47(-2.04%) |
Mar 22, 2016 | 22.85 | 23.05 | 22.63 | 22.87 | 151,996 | -0.11(-0.47%) |
Mar 21, 2016 | 23.00 | 23.10 | 22.41 | 22.98 | 268,026 | -0.18(-0.77%) |
Mar 18, 2016 | 23.13 | 23.26 | 22.99 | 23.16 | 425,146 | +0.15(+0.67%) |
Mar 17, 2016 | 22.85 | 23.08 | 22.22 | 23.00 | 247,011 | +0.13(+0.55%) |
Mar 16, 2016 | 22.43 | 23.02 | 22.43 | 22.88 | 327,497 | +0.35(+1.57%) |
Mar 15, 2016 | 22.40 | 22.56 | 22.36 | 22.52 | 182,608 | +0.02(+0.10%) |
Mar 14, 2016 | 22.54 | 22.60 | 22.33 | 22.50 | 199,289 | -0.08(-0.37%) |
Mar 11, 2016 | 22.14 | 22.58 | 21.95 | 22.58 | 191,451 | +0.67(+3.04%) |
Mar 10, 2016 | 22.27 | 22.85 | 21.69 | 21.92 | 151,093 | -0.24(-1.09%) |
Mar 09, 2016 | 22.49 | 22.56 | 22.05 | 22.16 | 158,562 | -0.22(-0.98%) |
Mar 08, 2016 | 22.41 | 22.67 | 21.53 | 22.38 | 300,619 | -0.21(-0.93%) |
Mar 07, 2016 | 22.66 | 22.79 | 22.26 | 22.59 | 257,255 | -0.20(-0.88%) |
Mar 04, 2016 | 22.58 | 22.69 | 22.15 | 22.79 | 296,009 | +0.23(+1.01%) |
Mar 03, 2016 | 22.31 | 22.64 | 22.06 | 22.56 | 365,179 | +0.28(+1.28%) |
Mar 02, 2016 | 22.01 | 22.32 | 21.81 | 22.28 | 278,538 | +0.21(+0.93%) |