Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.20 | 22.22 | 21.87 | 22.21 | 67,870 | +0.01(+0.05%) |
May 27, 2016 | 22.11 | 22.20 | 22.20 | 22.20 | 147,813 | +0.02(+0.09%) |
May 26, 2016 | 22.21 | 22.31 | 22.10 | 22.18 | 67,910 | +0.08(+0.35%) |
May 25, 2016 | 22.01 | 22.20 | 22.00 | 22.10 | 55,781 | -0.08(-0.37%) |
May 24, 2016 | 22.10 | 22.27 | 21.99 | 22.18 | 87,018 | +0.19(+0.84%) |
May 23, 2016 | 21.95 | 22.30 | 21.89 | 21.99 | 39,479 | -0.01(-0.02%) |
May 20, 2016 | 22.25 | 22.29 | 21.72 | 22.00 | 68,058 | -0.13(-0.61%) |
May 19, 2016 | 22.11 | 22.27 | 21.70 | 22.13 | 48,644 | -0.07(-0.30%) |
May 18, 2016 | 21.18 | 22.28 | 21.18 | 22.20 | 45,940 | +0.89(+4.15%) |
May 17, 2016 | 21.79 | 21.89 | 21.13 | 21.32 | 91,721 | -0.50(-2.31%) |
May 16, 2016 | 21.18 | 21.93 | 21.18 | 21.82 | 29,122 | +0.58(+2.72%) |
May 13, 2016 | 20.91 | 21.66 | 20.91 | 21.24 | 42,029 | -0.20(-0.91%) |
May 12, 2016 | 21.67 | 21.67 | 21.06 | 21.44 | 28,067 | -0.19(-0.86%) |
May 11, 2016 | 21.81 | 21.83 | 21.60 | 21.62 | 15,978 | -0.21(-0.97%) |
May 10, 2016 | 21.82 | 21.99 | 21.69 | 21.83 | 36,137 | +0.14(+0.64%) |
May 09, 2016 | 21.56 | 22.02 | 21.13 | 21.70 | 56,403 | +0.15(+0.72%) |
May 06, 2016 | 21.58 | 21.58 | 21.26 | 21.54 | 53,673 | -0.10(-0.45%) |
May 05, 2016 | 21.76 | 21.76 | 21.16 | 21.64 | 64,187 | -0.14(-0.66%) |
May 04, 2016 | 21.92 | 22.15 | 21.61 | 21.78 | 48,361 | -0.37(-1.68%) |
May 03, 2016 | 22.37 | 22.55 | 22.11 | 22.15 | 54,460 | -0.29(-1.29%) |
May 02, 2016 | 22.56 | 22.69 | 22.30 | 22.44 | 42,811 | -0.02(-0.07%) |
Apr 29, 2016 | 22.43 | 22.60 | 22.11 | 22.46 | 59,786 | +0.10(+0.46%) |
Apr 28, 2016 | 22.51 | 22.65 | 22.30 | 22.36 | 44,173 | -0.15(-0.69%) |
Apr 27, 2016 | 22.45 | 22.76 | 22.15 | 22.51 | 94,827 | +0.06(+0.25%) |
Apr 26, 2016 | 22.55 | 22.75 | 22.07 | 22.45 | 61,587 | +0.08(+0.37%) |
Apr 25, 2016 | 22.64 | 22.64 | 21.92 | 22.37 | 44,187 | -0.19(-0.82%) |
Apr 22, 2016 | 22.25 | 22.62 | 22.25 | 22.56 | 31,085 | +0.29(+1.30%) |
Apr 21, 2016 | 22.39 | 22.61 | 22.04 | 22.27 | 49,138 | -0.13(-0.58%) |
Apr 20, 2016 | 22.40 | 22.62 | 21.61 | 22.40 | 53,383 | -0.04(-0.18%) |
Apr 19, 2016 | 22.66 | 22.78 | 22.27 | 22.44 | 182,475 | -0.01(-0.05%) |
Apr 18, 2016 | 22.25 | 22.71 | 22.25 | 22.45 | 32,693 | -0.01(-0.02%) |
Apr 15, 2016 | 22.20 | 22.60 | 22.20 | 22.45 | 41,872 | +0.15(+0.67%) |
Apr 14, 2016 | 22.30 | 22.40 | 22.19 | 22.30 | 47,065 | +0.02(+0.07%) |
Apr 13, 2016 | 22.02 | 22.51 | 21.63 | 22.29 | 77,856 | +0.41(+1.86%) |
Apr 12, 2016 | 21.58 | 22.01 | 21.58 | 21.88 | 97,027 | +0.37(+1.72%) |
Apr 11, 2016 | 21.37 | 21.77 | 21.31 | 21.51 | 56,927 | +0.21(+0.99%) |
Apr 08, 2016 | 21.30 | 21.48 | 21.14 | 21.30 | 84,329 | +0.14(+0.68%) |
Apr 07, 2016 | 21.29 | 21.34 | 21.07 | 21.16 | 61,410 | -0.16(-0.77%) |
Apr 06, 2016 | 21.08 | 21.55 | 20.61 | 21.32 | 107,141 | +0.31(+1.49%) |
Apr 05, 2016 | 21.32 | 21.42 | 20.95 | 21.01 | 63,430 | -0.34(-1.61%) |
Apr 04, 2016 | 21.45 | 21.50 | 21.24 | 21.35 | 44,997 | +0.01(+0.05%) |
Apr 01, 2016 | 21.46 | 21.52 | 21.21 | 21.34 | 41,694 | -0.18(-0.86%) |
Mar 31, 2016 | 21.65 | 21.65 | 21.46 | 21.53 | 70,371 | -0.12(-0.54%) |
Mar 30, 2016 | 21.68 | 21.70 | 21.16 | 21.65 | 81,455 | +0.01(+0.05%) |
Mar 29, 2016 | 21.32 | 21.77 | 21.09 | 21.64 | 58,890 | +0.39(+1.86%) |
Mar 28, 2016 | 21.27 | 21.40 | 21.07 | 21.24 | 50,746 | -0.01(-0.02%) |
Mar 24, 2016 | 21.23 | 21.25 | 21.25 | 21.25 | 182,026 | +0.05(+0.22%) |
Mar 23, 2016 | 21.42 | 21.42 | 20.96 | 21.20 | 54,609 | -0.21(-0.98%) |
Mar 22, 2016 | 21.71 | 21.71 | 21.33 | 21.41 | 52,135 | -0.27(-1.23%) |
Mar 21, 2016 | 21.57 | 21.71 | 21.53 | 21.68 | 61,116 | +0.13(+0.59%) |
Mar 18, 2016 | 21.03 | 21.62 | 21.03 | 21.55 | 80,868 | +0.64(+3.04%) |
Mar 17, 2016 | 20.52 | 20.94 | 20.50 | 20.91 | 30,269 | +0.28(+1.34%) |
Mar 16, 2016 | 20.97 | 21.02 | 20.51 | 20.64 | 42,223 | -0.15(-0.72%) |
Mar 15, 2016 | 20.93 | 21.04 | 20.77 | 20.78 | 45,061 | -0.11(-0.54%) |
Mar 14, 2016 | 20.97 | 21.24 | 20.80 | 20.90 | 81,154 | -0.09(-0.42%) |
Mar 11, 2016 | 20.70 | 21.02 | 20.70 | 20.98 | 57,961 | +0.19(+0.94%) |
Mar 10, 2016 | 20.89 | 21.19 | 20.65 | 20.79 | 50,994 | -0.06(-0.29%) |
Mar 09, 2016 | 20.88 | 21.26 | 20.73 | 20.85 | 41,473 | +0.10(+0.49%) |
Mar 08, 2016 | 20.75 | 21.12 | 20.65 | 20.75 | 92,971 | +0.04(+0.17%) |
Mar 07, 2016 | 20.53 | 20.78 | 20.53 | 20.71 | 54,256 | +0.21(+1.00%) |
Mar 04, 2016 | 20.95 | 20.95 | 20.29 | 20.51 | 55,021 | -0.35(-1.70%) |
Mar 03, 2016 | 20.53 | 20.90 | 20.52 | 20.86 | 59,126 | +0.42(+2.06%) |
Mar 02, 2016 | 20.11 | 20.70 | 20.01 | 20.44 | 90,546 | +0.32(+1.58%) |