Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.31 | 20.89 | 20.13 | 20.27 | 170,374 | -0.09(-0.44%) |
May 27, 2016 | 20.55 | 20.36 | 20.36 | 20.36 | 66,700 | -0.19(-0.92%) |
May 26, 2016 | 22.25 | 22.29 | 20.52 | 20.55 | 47,679 | -1.60(-7.22%) |
May 25, 2016 | 22.01 | 22.60 | 22.01 | 22.15 | 20,331 | +0.31(+1.42%) |
May 24, 2016 | 21.84 | 21.94 | 21.65 | 21.84 | 35,002 | +0.02(+0.09%) |
May 23, 2016 | 21.73 | 22.09 | 21.73 | 21.82 | 12,300 | -0.06(-0.27%) |
May 20, 2016 | 21.81 | 21.95 | 21.48 | 21.88 | 15,187 | +0.22(+1.02%) |
May 19, 2016 | 21.99 | 21.99 | 21.33 | 21.66 | 21,727 | -0.43(-1.95%) |
May 18, 2016 | 22.01 | 22.76 | 21.74 | 22.09 | 33,840 | +0.07(+0.32%) |
May 17, 2016 | 22.88 | 22.88 | 21.88 | 22.02 | 39,124 | -0.80(-3.51%) |
May 16, 2016 | 22.11 | 23.11 | 22.11 | 22.82 | 31,886 | +0.90(+4.11%) |
May 13, 2016 | 22.26 | 22.69 | 21.81 | 21.92 | 19,336 | -0.50(-2.23%) |
May 12, 2016 | 22.19 | 22.50 | 21.78 | 22.42 | 21,860 | +0.44(+2.00%) |
May 11, 2016 | 22.20 | 22.43 | 21.96 | 21.98 | 31,216 | -0.27(-1.21%) |
May 10, 2016 | 21.96 | 22.27 | 21.77 | 22.25 | 32,149 | +0.27(+1.23%) |
May 09, 2016 | 23.10 | 23.10 | 21.81 | 21.98 | 76,471 | -1.09(-4.72%) |
May 06, 2016 | 24.52 | 24.93 | 22.86 | 23.07 | 53,421 | -1.54(-6.26%) |
May 05, 2016 | 24.58 | 25.54 | 24.36 | 24.61 | 103,092 | +0.31(+1.28%) |
May 04, 2016 | 22.65 | 24.39 | 22.34 | 24.30 | 140,697 | +1.68(+7.43%) |
May 03, 2016 | 22.72 | 23.30 | 22.35 | 22.62 | 22,829 | -0.45(-1.95%) |
May 02, 2016 | 23.10 | 23.11 | 22.69 | 23.07 | 21,445 | +0.08(+0.35%) |
Apr 29, 2016 | 22.84 | 23.43 | 22.61 | 22.99 | 27,940 | +0.18(+0.79%) |
Apr 28, 2016 | 22.77 | 23.23 | 22.53 | 22.81 | 22,384 | -0.12(-0.52%) |
Apr 27, 2016 | 22.98 | 23.40 | 22.30 | 22.93 | 15,949 | +0.03(+0.13%) |
Apr 26, 2016 | 22.29 | 23.12 | 21.95 | 22.90 | 40,086 | +0.63(+2.83%) |
Apr 25, 2016 | 22.60 | 22.65 | 22.05 | 22.27 | 17,976 | -0.46(-2.02%) |
Apr 22, 2016 | 22.36 | 22.93 | 22.36 | 22.73 | 19,532 | +0.47(+2.11%) |
Apr 21, 2016 | 22.82 | 22.85 | 22.18 | 22.26 | 32,898 | -0.49(-2.15%) |
Apr 20, 2016 | 22.62 | 23.12 | 22.51 | 22.75 | 26,751 | +0.10(+0.44%) |
Apr 19, 2016 | 22.24 | 22.86 | 22.24 | 22.65 | 18,335 | +0.48(+2.17%) |
Apr 18, 2016 | 21.55 | 22.24 | 21.51 | 22.17 | 42,450 | +0.30(+1.37%) |
Apr 15, 2016 | 21.90 | 22.00 | 21.73 | 21.87 | 35,996 | -0.15(-0.68%) |
Apr 14, 2016 | 22.07 | 22.33 | 21.65 | 22.02 | 41,472 | -0.01(-0.05%) |
Apr 13, 2016 | 21.84 | 22.08 | 21.66 | 22.03 | 54,669 | +0.10(+0.46%) |
Apr 12, 2016 | 20.95 | 22.02 | 20.89 | 21.93 | 44,290 | +0.89(+4.23%) |
Apr 11, 2016 | 21.20 | 21.45 | 20.95 | 21.04 | 67,937 | -0.17(-0.80%) |
Apr 08, 2016 | 21.34 | 21.40 | 21.02 | 21.21 | 40,062 | +0.28(+1.34%) |
Apr 07, 2016 | 20.83 | 21.31 | 20.78 | 20.93 | 62,322 | +0.05(+0.24%) |
Apr 06, 2016 | 20.43 | 21.12 | 19.82 | 20.88 | 38,369 | +0.49(+2.40%) |
Apr 05, 2016 | 20.74 | 21.12 | 20.29 | 20.39 | 36,271 | -0.40(-1.92%) |
Apr 04, 2016 | 21.19 | 21.25 | 20.65 | 20.79 | 51,540 | -0.23(-1.09%) |
Apr 01, 2016 | 21.40 | 21.40 | 20.55 | 21.02 | 55,561 | -0.61(-2.82%) |
Mar 31, 2016 | 21.69 | 21.95 | 21.41 | 21.63 | 55,697 | -0.05(-0.23%) |
Mar 30, 2016 | 21.81 | 22.44 | 21.63 | 21.68 | 71,702 | -0.08(-0.37%) |
Mar 29, 2016 | 20.87 | 21.84 | 20.64 | 21.76 | 42,730 | +0.60(+2.84%) |
Mar 28, 2016 | 21.30 | 21.40 | 20.56 | 21.16 | 47,341 | -0.22(-1.03%) |
Mar 24, 2016 | 21.10 | 21.38 | 21.38 | 21.38 | 44,900 | +0.18(+0.85%) |
Mar 23, 2016 | 21.10 | 21.58 | 20.92 | 21.20 | 64,141 | -0.09(-0.42%) |
Mar 22, 2016 | 21.57 | 21.70 | 21.16 | 21.29 | 123,856 | -0.13(-0.61%) |
Mar 21, 2016 | 21.47 | 21.55 | 20.86 | 21.42 | 47,763 | -0.18(-0.83%) |
Mar 18, 2016 | 21.64 | 21.70 | 20.63 | 21.60 | 136,550 | -0.08(-0.37%) |
Mar 17, 2016 | 21.10 | 22.00 | 20.71 | 21.68 | 34,768 | +0.59(+2.80%) |
Mar 16, 2016 | 20.83 | 21.28 | 20.04 | 21.09 | 46,441 | +0.27(+1.30%) |
Mar 15, 2016 | 20.29 | 20.94 | 20.28 | 20.82 | 60,103 | +0.33(+1.61%) |
Mar 14, 2016 | 20.15 | 20.70 | 20.00 | 20.49 | 42,775 | +0.20(+0.99%) |
Mar 11, 2016 | 20.29 | 21.70 | 20.02 | 20.29 | 110,690 | +0.14(+0.69%) |
Mar 10, 2016 | 19.71 | 20.32 | 19.20 | 20.15 | 125,832 | +0.84(+4.35%) |
Mar 09, 2016 | 19.32 | 19.50 | 18.76 | 19.31 | 64,028 | +0.24(+1.26%) |
Mar 08, 2016 | 19.27 | 19.57 | 18.85 | 19.07 | 221,058 | -0.43(-2.21%) |
Mar 07, 2016 | 18.91 | 20.12 | 18.91 | 19.50 | 75,082 | +0.52(+2.74%) |
Mar 04, 2016 | 19.35 | 19.59 | 18.67 | 18.98 | 31,142 | -0.20(-1.04%) |
Mar 03, 2016 | 19.29 | 19.66 | 18.97 | 19.18 | 25,785 | +0.36(+1.91%) |
Mar 02, 2016 | 18.14 | 18.82 | 18.00 | 18.82 | 28,839 | +0.67(+3.69%) |