Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.41 | 22.63 | 22.24 | 22.54 | 767,092 | +0.15(+0.65%) |
May 27, 2016 | 22.44 | 22.40 | 22.40 | 22.40 | 542,635 | -0.06(-0.27%) |
May 26, 2016 | 22.44 | 22.66 | 22.41 | 22.46 | 585,373 | +0.04(+0.19%) |
May 25, 2016 | 22.28 | 22.49 | 22.14 | 22.41 | 591,618 | +0.09(+0.38%) |
May 24, 2016 | 21.66 | 22.48 | 21.37 | 22.33 | 931,561 | +0.80(+3.71%) |
May 23, 2016 | 21.36 | 21.61 | 21.27 | 21.53 | 599,060 | +0.18(+0.85%) |
May 20, 2016 | 21.44 | 21.71 | 21.20 | 21.35 | 742,186 | +0.04(+0.20%) |
May 19, 2016 | 21.27 | 21.50 | 20.88 | 21.31 | 1,040,556 | -0.18(-0.84%) |
May 18, 2016 | 21.84 | 21.85 | 21.26 | 21.49 | 896,521 | -0.39(-1.77%) |
May 17, 2016 | 22.59 | 22.65 | 21.79 | 21.87 | 872,566 | -0.79(-3.49%) |
May 16, 2016 | 22.32 | 22.79 | 22.17 | 22.66 | 562,390 | +0.34(+1.50%) |
May 13, 2016 | 22.28 | 22.45 | 22.22 | 22.33 | 508,239 | -0.09(-0.42%) |
May 12, 2016 | 22.29 | 22.57 | 22.21 | 22.42 | 934,563 | +0.19(+0.85%) |
May 11, 2016 | 22.31 | 22.34 | 22.05 | 22.23 | 397,053 | -0.09(-0.38%) |
May 10, 2016 | 22.72 | 22.72 | 22.32 | 22.32 | 644,149 | -0.27(-1.22%) |
May 09, 2016 | 22.61 | 22.78 | 22.48 | 22.60 | 754,026 | +0.03(+0.11%) |
May 06, 2016 | 22.33 | 22.58 | 22.33 | 22.57 | 613,473 | +0.23(+1.04%) |
May 05, 2016 | 22.18 | 22.55 | 22.17 | 22.34 | 684,987 | +0.28(+1.25%) |
May 04, 2016 | 22.35 | 22.59 | 22.02 | 22.06 | 1,532,542 | -0.42(-1.87%) |
May 03, 2016 | 22.47 | 22.59 | 22.34 | 22.48 | 641,689 | -0.19(-0.83%) |
May 02, 2016 | 22.05 | 22.72 | 22.02 | 22.67 | 1,092,732 | +0.71(+3.25%) |
Apr 29, 2016 | 22.06 | 22.26 | 21.88 | 21.96 | 1,263,784 | -0.15(-0.70%) |
Apr 28, 2016 | 21.08 | 22.21 | 21.08 | 22.11 | 1,210,965 | +0.66(+3.08%) |
Apr 27, 2016 | 21.26 | 21.49 | 21.07 | 21.45 | 534,898 | +0.15(+0.73%) |
Apr 26, 2016 | 21.51 | 21.52 | 21.13 | 21.30 | 594,576 | -0.15(-0.72%) |
Apr 25, 2016 | 21.28 | 21.50 | 21.28 | 21.45 | 907,272 | +0.07(+0.32%) |
Apr 22, 2016 | 21.07 | 21.47 | 21.07 | 21.38 | 634,622 | +0.34(+1.59%) |
Apr 21, 2016 | 21.10 | 21.37 | 20.90 | 21.05 | 650,897 | -0.05(-0.24%) |
Apr 20, 2016 | 21.04 | 21.18 | 20.89 | 21.10 | 542,330 | +0.05(+0.25%) |
Apr 19, 2016 | 21.13 | 21.16 | 20.77 | 21.05 | 633,518 | -0.08(-0.37%) |
Apr 18, 2016 | 20.94 | 21.20 | 20.85 | 21.13 | 523,296 | +0.19(+0.90%) |
Apr 15, 2016 | 20.71 | 21.41 | 20.59 | 20.94 | 1,062,563 | +0.21(+0.99%) |
Apr 14, 2016 | 20.52 | 20.79 | 20.40 | 20.73 | 954,085 | +0.25(+1.22%) |
Apr 13, 2016 | 20.64 | 20.78 | 20.22 | 20.48 | 953,066 | -0.09(-0.42%) |
Apr 12, 2016 | 20.07 | 20.65 | 20.07 | 20.57 | 525,776 | +0.54(+2.70%) |
Apr 11, 2016 | 20.15 | 20.30 | 19.77 | 20.03 | 809,028 | -0.08(-0.38%) |
Apr 08, 2016 | 19.79 | 20.27 | 19.72 | 20.10 | 446,556 | +0.45(+2.27%) |
Apr 07, 2016 | 19.87 | 19.87 | 19.53 | 19.66 | 463,848 | -0.28(-1.42%) |
Apr 06, 2016 | 19.82 | 19.98 | 19.44 | 19.94 | 388,597 | +0.10(+0.52%) |
Apr 05, 2016 | 19.74 | 19.93 | 19.72 | 19.84 | 426,997 | -0.03(-0.13%) |
Apr 04, 2016 | 20.01 | 20.10 | 19.77 | 19.86 | 466,484 | -0.15(-0.73%) |
Apr 01, 2016 | 19.92 | 20.18 | 19.30 | 20.01 | 562,833 | -0.05(-0.26%) |
Mar 31, 2016 | 20.03 | 20.19 | 20.02 | 20.06 | 569,808 | +0.03(+0.17%) |
Mar 30, 2016 | 20.10 | 20.24 | 20.01 | 20.03 | 691,160 | -0.06(-0.30%) |
Mar 29, 2016 | 19.14 | 20.09 | 19.14 | 20.09 | 865,321 | +0.95(+4.95%) |
Mar 28, 2016 | 18.85 | 19.18 | 18.85 | 19.14 | 308,927 | +0.33(+1.77%) |
Mar 24, 2016 | 18.81 | 18.81 | 18.81 | 18.81 | 447,252 | -0.08(-0.41%) |
Mar 23, 2016 | 19.54 | 19.63 | 18.88 | 18.88 | 578,793 | -0.71(-3.62%) |
Mar 22, 2016 | 19.23 | 19.64 | 19.12 | 19.59 | 491,948 | +0.29(+1.50%) |
Mar 21, 2016 | 19.80 | 19.96 | 19.28 | 19.30 | 822,943 | -0.58(-2.92%) |
Mar 18, 2016 | 19.81 | 19.94 | 19.57 | 19.88 | 1,354,540 | +0.14(+0.69%) |
Mar 17, 2016 | 19.28 | 19.75 | 19.17 | 19.75 | 876,550 | +0.44(+2.30%) |
Mar 16, 2016 | 18.68 | 19.30 | 18.67 | 19.30 | 631,694 | +0.53(+2.82%) |
Mar 15, 2016 | 18.55 | 18.86 | 18.43 | 18.77 | 468,511 | +0.08(+0.41%) |
Mar 14, 2016 | 18.60 | 18.97 | 18.47 | 18.70 | 469,735 | +0.09(+0.46%) |
Mar 11, 2016 | 18.29 | 18.63 | 18.27 | 18.61 | 560,997 | +0.45(+2.49%) |
Mar 10, 2016 | 18.32 | 18.42 | 17.89 | 18.16 | 331,882 | -0.05(-0.28%) |
Mar 09, 2016 | 18.15 | 18.27 | 18.08 | 18.21 | 825,271 | +0.12(+0.66%) |
Mar 08, 2016 | 18.51 | 18.51 | 17.97 | 18.09 | 637,700 | -0.44(-2.35%) |
Mar 07, 2016 | 18.40 | 18.69 | 18.38 | 18.52 | 599,103 | -0.03(-0.18%) |
Mar 04, 2016 | 17.87 | 18.59 | 17.86 | 18.56 | 762,535 | +0.75(+4.22%) |
Mar 03, 2016 | 17.75 | 17.87 | 17.66 | 17.81 | 637,695 | +0.03(+0.19%) |
Mar 02, 2016 | 17.75 | 17.78 | 17.34 | 17.77 | 784,344 | -0.05(-0.29%) |