Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.93 | 21.97 | 21.77 | 21.95 | 42,105 | +0.05(+0.22%) |
May 27, 2016 | 21.86 | 21.90 | 21.90 | 21.90 | 13,411 | +0.09(+0.40%) |
May 26, 2016 | 21.98 | 21.98 | 21.69 | 21.82 | 51,197 | -0.22(-1.00%) |
May 25, 2016 | 22.06 | 22.26 | 22.02 | 22.04 | 12,688 | +0.05(+0.22%) |
May 24, 2016 | 21.75 | 22.05 | 21.75 | 21.99 | 17,445 | +0.27(+1.23%) |
May 23, 2016 | 21.83 | 21.92 | 21.66 | 21.72 | 11,747 | -0.05(-0.22%) |
May 20, 2016 | 22.02 | 22.02 | 21.77 | 21.77 | 5,484 | -0.02(-0.09%) |
May 19, 2016 | 21.96 | 22.05 | 21.51 | 21.79 | 33,899 | -0.30(-1.34%) |
May 18, 2016 | 21.92 | 22.30 | 21.92 | 22.08 | 11,702 | +0.07(+0.30%) |
May 17, 2016 | 21.79 | 22.27 | 21.79 | 22.02 | 50,486 | +0.10(+0.44%) |
May 16, 2016 | 21.72 | 21.99 | 21.65 | 21.92 | 21,081 | +0.29(+1.32%) |
May 13, 2016 | 21.57 | 21.87 | 21.56 | 21.64 | 31,617 | +0.02(+0.09%) |
May 12, 2016 | 22.21 | 22.24 | 21.52 | 21.62 | 42,475 | -0.56(-2.54%) |
May 11, 2016 | 22.37 | 22.59 | 22.15 | 22.18 | 20,858 | -0.23(-1.02%) |
May 10, 2016 | 22.19 | 22.46 | 22.19 | 22.41 | 22,387 | +0.27(+1.21%) |
May 09, 2016 | 22.08 | 22.31 | 22.08 | 22.14 | 42,805 | +0.13(+0.61%) |
May 06, 2016 | 21.94 | 22.06 | 21.65 | 22.01 | 39,575 | +0.07(+0.30%) |
May 05, 2016 | 22.00 | 22.22 | 21.94 | 21.94 | 19,089 | -0.04(-0.19%) |
May 04, 2016 | 22.32 | 22.38 | 21.89 | 21.98 | 275,386 | -0.58(-2.56%) |
May 03, 2016 | 22.67 | 22.68 | 22.39 | 22.56 | 31,147 | -0.14(-0.63%) |
May 02, 2016 | 22.67 | 22.89 | 22.64 | 22.70 | 14,997 | +0.10(+0.42%) |
Apr 29, 2016 | 22.79 | 22.88 | 22.48 | 22.61 | 25,836 | -0.26(-1.13%) |
Apr 28, 2016 | 23.19 | 23.25 | 22.83 | 22.87 | 13,747 | -0.38(-1.64%) |
Apr 27, 2016 | 23.22 | 23.51 | 23.21 | 23.25 | 84,498 | -0.02(-0.08%) |
Apr 26, 2016 | 23.45 | 23.68 | 23.06 | 23.27 | 41,266 | -0.08(-0.33%) |
Apr 25, 2016 | 23.56 | 23.73 | 23.34 | 23.34 | 26,394 | -0.26(-1.09%) |
Apr 22, 2016 | 23.66 | 23.68 | 23.53 | 23.60 | 34,377 | -0.47(-1.94%) |
Apr 21, 2016 | 24.48 | 24.48 | 23.95 | 24.07 | 34,232 | -0.66(-2.66%) |
Apr 20, 2016 | 24.93 | 24.93 | 24.70 | 24.73 | 25,111 | -0.09(-0.35%) |
Apr 19, 2016 | 24.76 | 24.95 | 24.69 | 24.81 | 24,364 | +0.15(+0.62%) |
Apr 18, 2016 | 24.61 | 24.66 | 24.44 | 24.66 | 23,035 | +0.02(+0.09%) |
Apr 15, 2016 | 24.79 | 24.79 | 24.51 | 24.64 | 15,789 | -0.05(-0.21%) |
Apr 14, 2016 | 24.45 | 24.86 | 24.45 | 24.69 | 33,126 | +0.31(+1.29%) |
Apr 13, 2016 | 23.95 | 24.45 | 23.95 | 24.37 | 24,295 | +0.46(+1.92%) |
Apr 12, 2016 | 23.75 | 23.96 | 23.69 | 23.92 | 21,932 | +0.14(+0.60%) |
Apr 11, 2016 | 23.86 | 24.16 | 23.77 | 23.77 | 30,845 | +0.10(+0.40%) |
Apr 08, 2016 | 23.59 | 23.80 | 23.59 | 23.68 | 12,302 | +0.19(+0.81%) |
Apr 07, 2016 | 23.69 | 23.77 | 23.32 | 23.49 | 22,033 | -0.37(-1.54%) |
Apr 06, 2016 | 23.81 | 23.88 | 23.63 | 23.86 | 25,587 | -0.04(-0.18%) |
Apr 05, 2016 | 23.86 | 24.04 | 23.86 | 23.90 | 26,627 | -0.20(-0.83%) |
Apr 04, 2016 | 24.14 | 24.37 | 24.09 | 24.10 | 34,851 | +0.21(+0.88%) |
Apr 01, 2016 | 24.05 | 24.05 | 23.64 | 23.89 | 61,195 | -0.31(-1.30%) |
Mar 31, 2016 | 24.42 | 24.53 | 24.20 | 24.20 | 42,740 | -0.20(-0.83%) |
Mar 30, 2016 | 24.46 | 24.54 | 24.38 | 24.41 | 16,082 | +0.18(+0.76%) |
Mar 29, 2016 | 23.93 | 24.23 | 23.90 | 24.22 | 27,743 | +0.31(+1.28%) |
Mar 28, 2016 | 23.75 | 23.97 | 23.66 | 23.92 | 12,304 | +0.24(+1.01%) |
Mar 24, 2016 | 23.95 | 23.68 | 23.68 | 23.68 | 18,755 | -0.42(-1.74%) |
Mar 23, 2016 | 24.23 | 24.30 | 23.86 | 24.10 | 34,616 | -0.06(-0.24%) |
Mar 22, 2016 | 23.92 | 24.33 | 23.88 | 24.16 | 247,606 | -0.26(-1.06%) |
Mar 21, 2016 | 24.07 | 24.48 | 24.07 | 24.41 | 18,353 | +0.15(+0.63%) |
Mar 18, 2016 | 23.86 | 24.30 | 23.86 | 24.26 | 14,816 | +0.46(+1.92%) |
Mar 17, 2016 | 23.89 | 23.91 | 23.71 | 23.80 | 91,454 | -0.03(-0.12%) |
Mar 16, 2016 | 23.43 | 23.86 | 23.43 | 23.83 | 20,891 | +0.26(+1.09%) |
Mar 15, 2016 | 23.61 | 23.61 | 23.44 | 23.57 | 10,132 | -0.14(-0.60%) |
Mar 14, 2016 | 23.54 | 23.74 | 23.54 | 23.72 | 10,406 | +0.11(+0.44%) |
Mar 11, 2016 | 23.43 | 23.69 | 23.38 | 23.61 | 36,053 | +0.38(+1.64%) |
Mar 10, 2016 | 23.26 | 23.26 | 22.87 | 23.23 | 13,958 | +0.07(+0.29%) |
Mar 09, 2016 | 23.04 | 23.31 | 22.96 | 23.16 | 61,450 | +0.23(+1.00%) |
Mar 08, 2016 | 23.10 | 23.13 | 22.78 | 22.93 | 30,281 | -0.59(-2.52%) |
Mar 07, 2016 | 23.46 | 23.67 | 23.32 | 23.53 | 58,670 | -0.07(-0.28%) |
Mar 04, 2016 | 23.66 | 23.66 | 23.48 | 23.59 | 14,822 | +0.02(+0.08%) |
Mar 03, 2016 | 23.42 | 23.66 | 23.38 | 23.57 | 23,982 | +0.19(+0.82%) |
Mar 02, 2016 | 23.39 | 23.50 | 23.21 | 23.38 | 23,390 | -0.13(-0.57%) |