Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.49 | 23.54 | 23.11 | 23.49 | 61,374 | +0.39(+1.69%) |
May 27, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.18(+0.79%) | |
May 26, 2016 | 22.92 | 23.01 | 22.90 | 22.92 | 360,802 | +0.00(+0.00%) |
May 25, 2016 | 22.90 | 23.00 | 22.53 | 22.92 | 318,221 | +0.43(+1.89%) |
May 24, 2016 | 22.09 | 22.51 | 22.09 | 22.49 | 329,153 | +0.26(+1.19%) |
May 23, 2016 | 22.30 | 22.38 | 22.00 | 22.23 | 92,617 | -0.01(-0.04%) |
May 20, 2016 | 22.32 | 22.35 | 22.03 | 22.24 | 53,654 | +0.37(+1.69%) |
May 19, 2016 | 21.87 | 22.02 | 21.83 | 21.87 | 54,931 | -0.34(-1.53%) |
May 18, 2016 | 21.97 | 22.32 | 21.76 | 22.21 | 58,959 | -0.16(-0.72%) |
May 17, 2016 | 22.60 | 22.60 | 22.32 | 22.37 | 74,048 | -0.27(-1.21%) |
May 16, 2016 | 22.32 | 22.72 | 22.19 | 22.64 | 69,574 | +0.62(+2.84%) |
May 13, 2016 | 22.13 | 22.21 | 21.94 | 22.02 | 67,465 | -0.30(-1.34%) |
May 12, 2016 | 22.29 | 22.46 | 22.13 | 22.32 | 69,552 | +0.08(+0.36%) |
May 11, 2016 | 22.43 | 22.52 | 22.12 | 22.24 | 67,353 | -0.78(-3.39%) |
May 10, 2016 | 22.80 | 23.15 | 22.53 | 23.02 | 78,903 | +0.47(+2.08%) |
May 09, 2016 | 22.55 | 22.79 | 22.53 | 22.55 | 72,351 | -0.34(-1.49%) |
May 06, 2016 | 22.70 | 22.94 | 22.67 | 22.89 | 41,660 | -0.32(-1.38%) |
May 05, 2016 | 23.16 | 23.44 | 23.16 | 23.21 | 71,528 | +0.32(+1.40%) |
May 04, 2016 | 22.93 | 23.03 | 22.85 | 22.89 | 111,485 | -0.47(-2.01%) |
May 03, 2016 | 23.42 | 23.54 | 23.26 | 23.36 | 76,009 | -0.69(-2.87%) |
May 02, 2016 | 23.89 | 24.09 | 23.89 | 24.05 | 94,970 | +0.07(+0.29%) |
Apr 29, 2016 | 24.00 | 24.21 | 23.79 | 23.98 | 71,929 | -0.29(-1.19%) |
Apr 28, 2016 | 24.18 | 24.47 | 24.18 | 24.27 | 69,101 | -0.28(-1.14%) |
Apr 27, 2016 | 24.47 | 24.55 | 24.26 | 24.55 | 116,789 | +0.14(+0.57%) |
Apr 26, 2016 | 24.20 | 24.44 | 24.20 | 24.41 | 436,480 | -0.06(-0.25%) |
Apr 25, 2016 | 24.30 | 24.47 | 24.20 | 24.47 | 69,198 | +0.27(+1.12%) |
Apr 22, 2016 | 23.88 | 24.21 | 23.87 | 24.20 | 500,148 | +0.59(+2.50%) |
Apr 21, 2016 | 23.22 | 23.70 | 23.22 | 23.61 | 757,330 | +0.39(+1.68%) |
Apr 20, 2016 | 23.16 | 23.34 | 22.90 | 23.22 | 78,964 | -0.14(-0.60%) |
Apr 19, 2016 | 23.24 | 23.42 | 23.17 | 23.36 | 71,196 | +0.15(+0.65%) |
Apr 18, 2016 | 23.13 | 23.31 | 23.13 | 23.21 | 90,625 | -0.02(-0.09%) |
Apr 15, 2016 | 23.13 | 23.34 | 23.09 | 23.23 | 166,922 | -0.39(-1.65%) |
Apr 14, 2016 | 23.41 | 23.65 | 23.41 | 23.62 | 799,961 | +0.49(+2.12%) |
Apr 13, 2016 | 23.14 | 23.20 | 22.75 | 23.13 | 90,254 | +0.49(+2.16%) |
Apr 12, 2016 | 22.25 | 22.67 | 22.25 | 22.64 | 69,287 | +0.44(+1.98%) |
Apr 11, 2016 | 22.14 | 22.41 | 22.14 | 22.20 | 70,568 | -0.08(-0.36%) |
Apr 08, 2016 | 22.43 | 22.45 | 22.14 | 22.28 | 114,909 | +0.43(+1.97%) |
Apr 07, 2016 | 21.85 | 22.00 | 21.82 | 21.85 | 90,446 | -0.19(-0.86%) |
Apr 06, 2016 | 21.80 | 22.04 | 21.79 | 22.04 | 108,212 | -0.05(-0.23%) |
Apr 05, 2016 | 22.29 | 22.29 | 21.98 | 22.09 | 122,414 | -0.26(-1.16%) |
Apr 04, 2016 | 22.45 | 22.47 | 22.31 | 22.35 | 120,622 | +0.02(+0.09%) |
Apr 01, 2016 | 22.12 | 22.50 | 22.12 | 22.33 | 87,579 | -0.31(-1.37%) |
Mar 31, 2016 | 22.49 | 22.80 | 22.49 | 22.64 | 168,412 | +0.02(+0.09%) |
Mar 30, 2016 | 22.51 | 22.80 | 22.51 | 22.62 | 107,574 | +0.61(+2.75%) |
Mar 29, 2016 | 21.60 | 22.08 | 21.60 | 22.02 | 137,645 | +0.41(+1.87%) |
Mar 28, 2016 | 21.64 | 21.64 | 21.46 | 21.61 | 97,547 | +0.13(+0.63%) |
Mar 24, 2016 | 21.48 | 21.48 | 21.48 | 0 | -0.21(-0.97%) | |
Mar 23, 2016 | 21.93 | 21.93 | 21.62 | 21.68 | 86,735 | -0.29(-1.30%) |
Mar 22, 2016 | 21.93 | 21.99 | 21.83 | 21.97 | 106,569 | -0.23(-1.04%) |
Mar 21, 2016 | 22.01 | 22.22 | 22.01 | 22.20 | 64,415 | +0.07(+0.32%) |
Mar 18, 2016 | 21.98 | 22.23 | 21.98 | 22.13 | 88,827 | +0.18(+0.82%) |
Mar 17, 2016 | 21.85 | 22.02 | 21.79 | 21.95 | 117,170 | -0.09(-0.41%) |
Mar 16, 2016 | 21.76 | 22.11 | 21.76 | 22.04 | 77,463 | +0.09(+0.41%) |
Mar 15, 2016 | 21.95 | 21.99 | 21.84 | 21.95 | 159,441 | -0.06(-0.27%) |
Mar 14, 2016 | 21.84 | 22.09 | 21.84 | 22.01 | 68,741 | -0.37(-1.65%) |
Mar 11, 2016 | 22.18 | 22.45 | 22.17 | 22.38 | 76,202 | +0.74(+3.42%) |
Mar 10, 2016 | 21.70 | 21.85 | 21.44 | 21.64 | 104,720 | +0.12(+0.56%) |
Mar 09, 2016 | 21.40 | 21.64 | 21.28 | 21.52 | 69,485 | +0.30(+1.41%) |
Mar 08, 2016 | 21.23 | 21.34 | 21.20 | 21.22 | 102,239 | -0.37(-1.71%) |
Mar 07, 2016 | 21.53 | 21.70 | 21.48 | 21.59 | 123,881 | -0.54(-2.42%) |
Mar 04, 2016 | 21.84 | 22.15 | 21.65 | 22.12 | 217,904 | +0.05(+0.25%) |
Mar 03, 2016 | 21.75 | 22.07 | 21.75 | 22.07 | 92,637 | +0.27(+1.24%) |
Mar 02, 2016 | 21.36 | 21.80 | 21.36 | 21.80 | 77,346 | +0.57(+2.71%) |