Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.70 | 22.86 | 22.48 | 22.69 | 35,365 | -0.02(-0.08%) |
May 27, 2016 | 22.43 | 22.71 | 22.71 | 22.71 | 20,352 | +0.25(+1.12%) |
May 26, 2016 | 22.35 | 22.59 | 22.35 | 22.46 | 17,470 | +0.28(+1.25%) |
May 25, 2016 | 21.62 | 22.22 | 21.62 | 22.18 | 13,035 | +0.58(+2.68%) |
May 24, 2016 | 21.45 | 21.92 | 21.45 | 21.60 | 6,620 | +0.24(+1.13%) |
May 23, 2016 | 21.49 | 21.76 | 21.36 | 21.36 | 23,548 | -0.11(-0.52%) |
May 20, 2016 | 21.40 | 21.58 | 21.33 | 21.47 | 7,606 | +0.16(+0.73%) |
May 19, 2016 | 21.27 | 21.38 | 20.98 | 21.32 | 4,401 | -0.13(-0.60%) |
May 18, 2016 | 21.74 | 21.88 | 21.38 | 21.45 | 5,053 | -0.31(-1.43%) |
May 17, 2016 | 21.93 | 22.13 | 21.63 | 21.76 | 19,875 | -0.29(-1.33%) |
May 16, 2016 | 21.84 | 22.14 | 21.83 | 22.05 | 22,207 | +0.32(+1.47%) |
May 13, 2016 | 21.78 | 21.98 | 21.59 | 21.73 | 23,927 | +0.25(+1.17%) |
May 12, 2016 | 22.09 | 22.26 | 21.41 | 21.48 | 9,779 | -0.72(-3.23%) |
May 11, 2016 | 21.99 | 22.27 | 21.99 | 22.20 | 3,783 | +0.13(+0.59%) |
May 10, 2016 | 21.71 | 22.27 | 21.71 | 22.07 | 4,653 | +0.38(+1.75%) |
May 09, 2016 | 21.79 | 21.92 | 21.46 | 21.69 | 13,725 | -0.26(-1.18%) |
May 06, 2016 | 21.16 | 21.95 | 21.16 | 21.95 | 16,803 | +0.67(+3.13%) |
May 05, 2016 | 21.43 | 21.43 | 21.08 | 21.28 | 4,693 | -0.06(-0.28%) |
May 04, 2016 | 21.52 | 21.52 | 21.07 | 21.34 | 14,113 | -0.31(-1.44%) |
May 03, 2016 | 21.71 | 21.71 | 21.37 | 21.65 | 26,191 | -0.30(-1.38%) |
May 02, 2016 | 22.29 | 22.29 | 21.84 | 21.96 | 5,709 | -0.20(-0.90%) |
Apr 29, 2016 | 22.41 | 22.48 | 22.08 | 22.16 | 12,390 | -0.20(-0.89%) |
Apr 28, 2016 | 22.18 | 22.53 | 22.18 | 22.35 | 11,079 | +0.11(+0.51%) |
Apr 27, 2016 | 22.03 | 22.31 | 22.03 | 22.24 | 9,851 | +0.16(+0.70%) |
Apr 26, 2016 | 21.99 | 22.14 | 21.96 | 22.09 | 5,046 | +0.11(+0.51%) |
Apr 25, 2016 | 22.03 | 22.09 | 21.93 | 21.97 | 17,103 | -0.08(-0.35%) |
Apr 22, 2016 | 22.35 | 22.54 | 22.00 | 22.05 | 5,396 | -0.22(-0.97%) |
Apr 21, 2016 | 23.01 | 23.01 | 22.23 | 22.27 | 7,872 | -0.84(-3.63%) |
Apr 20, 2016 | 22.52 | 23.24 | 22.37 | 23.11 | 13,833 | +0.56(+2.49%) |
Apr 19, 2016 | 22.34 | 22.80 | 22.34 | 22.54 | 10,875 | +0.32(+1.44%) |
Apr 18, 2016 | 22.20 | 22.35 | 21.99 | 22.22 | 32,712 | -0.16(-0.73%) |
Apr 15, 2016 | 21.77 | 22.57 | 21.77 | 22.39 | 49,994 | +0.57(+2.62%) |
Apr 14, 2016 | 21.77 | 21.89 | 20.91 | 21.82 | 48,330 | -0.31(-1.41%) |
Apr 13, 2016 | 22.31 | 22.47 | 22.08 | 22.13 | 4,674 | -0.24(-1.08%) |
Apr 12, 2016 | 22.22 | 22.37 | 21.97 | 22.37 | 10,517 | +0.21(+0.94%) |
Apr 11, 2016 | 21.95 | 22.22 | 21.95 | 22.16 | 23,196 | +0.23(+1.06%) |
Apr 08, 2016 | 21.62 | 21.93 | 21.62 | 21.93 | 26,635 | +0.43(+2.01%) |
Apr 07, 2016 | 21.62 | 21.62 | 21.37 | 21.50 | 14,380 | -0.16(-0.76%) |
Apr 06, 2016 | 21.60 | 21.78 | 21.52 | 21.66 | 11,998 | +0.21(+0.97%) |
Apr 05, 2016 | 21.37 | 21.65 | 21.32 | 21.45 | 11,209 | -0.32(-1.47%) |
Apr 04, 2016 | 21.62 | 21.86 | 21.48 | 21.77 | 15,633 | +0.22(+1.00%) |
Apr 01, 2016 | 21.58 | 21.70 | 21.31 | 21.56 | 11,422 | -0.37(-1.70%) |
Mar 31, 2016 | 22.58 | 22.86 | 21.77 | 21.93 | 32,992 | -0.63(-2.80%) |
Mar 30, 2016 | 20.50 | 22.68 | 20.50 | 22.56 | 112,044 | +1.43(+6.75%) |
Mar 29, 2016 | 20.35 | 21.25 | 20.35 | 21.14 | 6,671 | +0.69(+3.35%) |
Mar 28, 2016 | 20.34 | 20.48 | 20.19 | 20.45 | 32,417 | +0.11(+0.55%) |
Mar 24, 2016 | 20.17 | 20.34 | 20.34 | 20.34 | 4,763 | -0.05(-0.25%) |
Mar 23, 2016 | 20.60 | 20.60 | 20.26 | 20.39 | 6,167 | -0.34(-1.62%) |
Mar 22, 2016 | 20.11 | 20.86 | 20.11 | 20.73 | 14,881 | +0.53(+2.64%) |
Mar 21, 2016 | 20.19 | 20.33 | 20.14 | 20.19 | 9,094 | -0.09(-0.47%) |
Mar 18, 2016 | 21.10 | 21.18 | 20.15 | 20.29 | 64,165 | -0.77(-3.64%) |
Mar 17, 2016 | 20.09 | 21.12 | 20.00 | 21.05 | 35,570 | +1.11(+5.57%) |
Mar 16, 2016 | 19.43 | 20.04 | 19.43 | 19.94 | 7,273 | +0.47(+2.43%) |
Mar 15, 2016 | 19.49 | 19.52 | 19.34 | 19.47 | 7,225 | -0.22(-1.14%) |
Mar 14, 2016 | 19.56 | 19.91 | 19.56 | 19.69 | 25,895 | +0.02(+0.09%) |
Mar 11, 2016 | 19.75 | 19.90 | 19.61 | 19.68 | 14,902 | +0.16(+0.84%) |
Mar 10, 2016 | 19.50 | 19.66 | 19.25 | 19.51 | 10,380 | +0.11(+0.58%) |
Mar 09, 2016 | 19.09 | 19.45 | 19.07 | 19.40 | 8,208 | +0.36(+1.90%) |
Mar 08, 2016 | 19.82 | 19.82 | 19.05 | 19.04 | 8,339 | -0.95(-4.74%) |
Mar 07, 2016 | 19.37 | 20.29 | 19.37 | 19.98 | 13,301 | +0.52(+2.70%) |
Mar 04, 2016 | 19.31 | 19.53 | 19.29 | 19.46 | 10,466 | +0.22(+1.12%) |
Mar 03, 2016 | 18.61 | 19.31 | 18.61 | 19.24 | 17,583 | +0.73(+3.95%) |
Mar 02, 2016 | 18.43 | 18.61 | 18.34 | 18.51 | 9,326 | -0.09(-0.46%) |