Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.23 | 21.30 | 20.74 | 21.13 | 109,868 | -0.02(-0.09%) |
May 27, 2016 | 21.28 | 21.14 | 21.14 | 21.14 | 36,564 | -0.13(-0.60%) |
May 26, 2016 | 20.90 | 21.49 | 20.84 | 21.27 | 74,459 | +0.51(+2.48%) |
May 25, 2016 | 20.96 | 21.10 | 20.71 | 20.76 | 48,760 | -0.24(-1.14%) |
May 24, 2016 | 20.86 | 21.58 | 20.66 | 21.00 | 62,644 | +0.13(+0.62%) |
May 23, 2016 | 21.10 | 21.19 | 20.86 | 20.87 | 30,514 | -0.16(-0.74%) |
May 20, 2016 | 20.69 | 21.21 | 20.69 | 21.03 | 29,666 | +0.30(+1.46%) |
May 19, 2016 | 20.86 | 20.86 | 20.40 | 20.72 | 24,698 | -0.17(-0.84%) |
May 18, 2016 | 20.87 | 21.19 | 20.78 | 20.90 | 29,844 | -0.03(-0.13%) |
May 17, 2016 | 21.21 | 21.21 | 20.69 | 20.92 | 100,838 | -0.41(-1.94%) |
May 16, 2016 | 21.16 | 21.34 | 20.95 | 21.34 | 83,794 | -0.01(-0.04%) |
May 13, 2016 | 20.93 | 21.38 | 20.84 | 21.35 | 92,574 | +0.09(+0.43%) |
May 12, 2016 | 21.07 | 21.34 | 20.97 | 21.25 | 41,365 | +0.29(+1.40%) |
May 11, 2016 | 21.14 | 21.37 | 20.74 | 20.96 | 35,058 | -0.28(-1.30%) |
May 10, 2016 | 21.47 | 21.70 | 21.11 | 21.24 | 87,884 | -0.23(-1.07%) |
May 09, 2016 | 21.76 | 21.86 | 21.12 | 21.47 | 50,690 | -0.20(-0.93%) |
May 06, 2016 | 21.48 | 21.74 | 21.01 | 21.67 | 46,938 | +0.30(+1.42%) |
May 05, 2016 | 21.90 | 21.91 | 21.37 | 21.37 | 23,091 | -0.43(-1.98%) |
May 04, 2016 | 21.95 | 22.11 | 21.68 | 21.80 | 22,860 | -0.27(-1.21%) |
May 03, 2016 | 21.76 | 22.61 | 21.76 | 22.06 | 62,034 | +0.31(+1.44%) |
May 02, 2016 | 21.73 | 21.98 | 21.14 | 21.75 | 66,847 | -0.09(-0.42%) |
Apr 29, 2016 | 22.52 | 22.70 | 21.14 | 21.84 | 102,336 | -1.01(-4.42%) |
Apr 28, 2016 | 23.06 | 23.29 | 22.81 | 22.85 | 41,407 | -0.35(-1.50%) |
Apr 27, 2016 | 23.36 | 23.59 | 23.01 | 23.20 | 99,947 | -0.21(-0.90%) |
Apr 26, 2016 | 23.22 | 23.75 | 23.22 | 23.41 | 38,803 | +0.19(+0.83%) |
Apr 25, 2016 | 23.07 | 23.29 | 22.74 | 23.22 | 32,844 | +0.16(+0.68%) |
Apr 22, 2016 | 23.22 | 23.42 | 22.87 | 23.07 | 50,208 | -0.09(-0.40%) |
Apr 21, 2016 | 23.16 | 23.33 | 23.03 | 23.16 | 48,419 | +0.02(+0.08%) |
Apr 20, 2016 | 23.17 | 23.25 | 23.07 | 23.14 | 17,756 | -0.08(-0.36%) |
Apr 19, 2016 | 23.29 | 23.40 | 23.01 | 23.22 | 26,910 | -0.06(-0.28%) |
Apr 18, 2016 | 22.61 | 23.48 | 22.59 | 23.29 | 55,111 | +0.75(+3.34%) |
Apr 15, 2016 | 22.47 | 22.73 | 22.00 | 22.53 | 20,170 | -0.06(-0.24%) |
Apr 14, 2016 | 22.42 | 22.74 | 22.13 | 22.59 | 36,843 | +0.03(+0.12%) |
Apr 13, 2016 | 22.00 | 22.60 | 21.29 | 22.56 | 31,496 | +0.62(+2.81%) |
Apr 12, 2016 | 21.96 | 22.26 | 21.84 | 21.94 | 22,299 | -0.05(-0.21%) |
Apr 11, 2016 | 22.19 | 22.39 | 21.94 | 21.99 | 36,196 | -0.09(-0.42%) |
Apr 08, 2016 | 22.29 | 22.46 | 21.85 | 22.08 | 31,795 | -0.04(-0.17%) |
Apr 07, 2016 | 22.36 | 22.43 | 21.90 | 22.12 | 29,426 | -0.31(-1.39%) |
Apr 06, 2016 | 22.42 | 22.78 | 22.03 | 22.43 | 34,871 | +0.04(+0.16%) |
Apr 05, 2016 | 22.07 | 22.59 | 22.07 | 22.39 | 30,963 | -0.06(-0.29%) |
Apr 04, 2016 | 23.16 | 23.23 | 22.44 | 22.46 | 50,575 | -0.78(-3.36%) |
Apr 01, 2016 | 23.57 | 23.57 | 23.07 | 23.24 | 49,264 | -0.48(-2.01%) |
Mar 31, 2016 | 23.39 | 23.73 | 23.07 | 23.72 | 191,147 | +0.44(+1.90%) |
Mar 30, 2016 | 22.92 | 23.39 | 22.69 | 23.28 | 53,392 | +0.56(+2.47%) |
Mar 29, 2016 | 21.96 | 22.95 | 21.86 | 22.72 | 70,560 | +0.65(+2.96%) |
Mar 28, 2016 | 21.74 | 22.23 | 21.44 | 22.06 | 25,192 | +0.47(+2.17%) |
Mar 24, 2016 | 21.71 | 21.59 | 21.59 | 21.59 | 32,537 | -0.14(-0.63%) |
Mar 23, 2016 | 22.00 | 22.10 | 21.72 | 21.73 | 26,537 | -0.26(-1.17%) |
Mar 22, 2016 | 21.91 | 22.23 | 21.77 | 21.99 | 40,143 | -0.06(-0.25%) |
Mar 21, 2016 | 22.17 | 22.25 | 21.84 | 22.05 | 48,180 | -0.09(-0.42%) |
Mar 18, 2016 | 22.08 | 22.41 | 21.61 | 22.14 | 73,126 | +0.19(+0.88%) |
Mar 17, 2016 | 22.21 | 22.72 | 21.50 | 21.94 | 135,549 | -0.27(-1.20%) |
Mar 16, 2016 | 22.20 | 22.36 | 22.06 | 22.21 | 66,859 | +0.01(+0.04%) |
Mar 15, 2016 | 22.10 | 22.40 | 22.10 | 22.20 | 27,616 | +0.00(+0.00%) |
Mar 14, 2016 | 22.48 | 22.55 | 22.20 | 22.20 | 20,943 | -0.34(-1.51%) |
Mar 11, 2016 | 22.28 | 22.54 | 22.19 | 22.54 | 20,114 | +0.40(+1.83%) |
Mar 10, 2016 | 22.81 | 22.81 | 22.07 | 22.14 | 26,438 | -0.63(-2.78%) |
Mar 09, 2016 | 22.40 | 22.93 | 22.12 | 22.77 | 37,881 | +0.49(+2.19%) |
Mar 08, 2016 | 22.42 | 22.53 | 22.23 | 22.28 | 37,161 | -0.21(-0.94%) |
Mar 07, 2016 | 22.57 | 22.70 | 22.37 | 22.50 | 43,631 | -0.04(-0.16%) |
Mar 04, 2016 | 22.89 | 22.89 | 22.44 | 22.53 | 31,357 | -0.25(-1.09%) |
Mar 03, 2016 | 22.72 | 22.88 | 22.54 | 22.78 | 29,472 | +0.15(+0.65%) |
Mar 02, 2016 | 22.63 | 22.65 | 22.46 | 22.63 | 35,426 | -0.11(-0.48%) |