Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.93 | 23.11 | 22.83 | 22.89 | 171,861 | +0.09(+0.41%) |
May 27, 2016 | 22.80 | 22.80 | 22.80 | 22.80 | 100,880 | -0.03(-0.13%) |
May 26, 2016 | 22.94 | 23.04 | 22.79 | 22.83 | 44,163 | -0.01(-0.03%) |
May 25, 2016 | 22.73 | 22.86 | 22.72 | 22.84 | 135,836 | +0.12(+0.51%) |
May 24, 2016 | 22.63 | 22.77 | 22.63 | 22.72 | 44,703 | +0.12(+0.55%) |
May 23, 2016 | 22.60 | 22.66 | 22.55 | 22.60 | 40,657 | +0.10(+0.45%) |
May 20, 2016 | 22.49 | 22.57 | 22.46 | 22.50 | 53,175 | +0.17(+0.76%) |
May 19, 2016 | 22.32 | 22.38 | 22.26 | 22.33 | 92,870 | -0.14(-0.62%) |
May 18, 2016 | 22.55 | 22.74 | 22.43 | 22.47 | 61,803 | -0.19(-0.82%) |
May 17, 2016 | 22.70 | 22.79 | 22.59 | 22.65 | 78,859 | -0.02(-0.10%) |
May 16, 2016 | 22.57 | 22.70 | 22.54 | 22.67 | 118,681 | +0.22(+1.00%) |
May 13, 2016 | 22.57 | 22.60 | 22.44 | 22.45 | 179,810 | -0.26(-1.15%) |
May 12, 2016 | 22.91 | 22.91 | 22.64 | 22.71 | 147,083 | -0.02(-0.07%) |
May 11, 2016 | 22.73 | 22.81 | 22.70 | 22.73 | 214,741 | -0.01(-0.03%) |
May 10, 2016 | 22.54 | 22.75 | 22.54 | 22.74 | 225,558 | +0.32(+1.41%) |
May 09, 2016 | 22.56 | 22.57 | 22.38 | 22.42 | 313,844 | -0.14(-0.62%) |
May 06, 2016 | 22.39 | 22.57 | 22.39 | 22.56 | 227,863 | +0.12(+0.55%) |
May 05, 2016 | 22.43 | 22.50 | 22.29 | 22.43 | 461,196 | +0.10(+0.45%) |
May 04, 2016 | 22.49 | 22.54 | 22.32 | 22.33 | 384,684 | -0.28(-1.23%) |
May 03, 2016 | 22.70 | 22.76 | 22.49 | 22.61 | 674,872 | -0.25(-1.11%) |
May 02, 2016 | 22.84 | 22.90 | 22.74 | 22.87 | 232,160 | +0.18(+0.78%) |
Apr 29, 2016 | 22.77 | 22.80 | 22.60 | 22.69 | 81,910 | +0.04(+0.17%) |
Apr 28, 2016 | 22.72 | 22.83 | 22.62 | 22.65 | 66,810 | -0.21(-0.91%) |
Apr 27, 2016 | 22.74 | 22.87 | 22.70 | 22.86 | 103,026 | +0.09(+0.41%) |
Apr 26, 2016 | 22.77 | 22.78 | 22.69 | 22.77 | 191,936 | +0.05(+0.20%) |
Apr 25, 2016 | 22.76 | 22.76 | 22.64 | 22.72 | 98,921 | -0.07(-0.30%) |
Apr 22, 2016 | 22.80 | 22.90 | 22.71 | 22.79 | 89,843 | +0.02(+0.10%) |
Apr 21, 2016 | 22.89 | 22.91 | 22.76 | 22.77 | 79,424 | -0.13(-0.57%) |
Apr 20, 2016 | 22.93 | 23.06 | 22.86 | 22.90 | 83,873 | -0.02(-0.10%) |
Apr 19, 2016 | 22.88 | 22.99 | 22.86 | 22.92 | 133,014 | +0.29(+1.26%) |
Apr 18, 2016 | 22.44 | 22.66 | 22.44 | 22.63 | 51,891 | +0.22(+0.96%) |
Apr 15, 2016 | 22.43 | 22.54 | 22.40 | 22.42 | 224,712 | -0.03(-0.14%) |
Apr 14, 2016 | 22.45 | 22.53 | 22.43 | 22.45 | 81,507 | -0.07(-0.31%) |
Apr 13, 2016 | 22.44 | 22.53 | 22.38 | 22.52 | 113,289 | +0.23(+1.04%) |
Apr 12, 2016 | 22.23 | 22.38 | 22.17 | 22.29 | 508,776 | +0.19(+0.87%) |
Apr 11, 2016 | 22.13 | 22.23 | 22.09 | 22.10 | 148,692 | +0.12(+0.53%) |
Apr 08, 2016 | 22.02 | 22.10 | 21.94 | 21.98 | 226,621 | +0.39(+1.79%) |
Apr 07, 2016 | 21.70 | 21.76 | 21.53 | 21.59 | 151,208 | -0.17(-0.78%) |
Apr 06, 2016 | 21.57 | 21.76 | 21.54 | 21.76 | 422,627 | +0.26(+1.22%) |
Apr 05, 2016 | 21.54 | 21.58 | 21.46 | 21.50 | 138,488 | -0.33(-1.52%) |
Apr 04, 2016 | 21.93 | 21.98 | 21.79 | 21.83 | 123,241 | -0.07(-0.32%) |
Apr 01, 2016 | 21.71 | 21.93 | 21.67 | 21.90 | 618,527 | -0.13(-0.60%) |
Mar 31, 2016 | 22.15 | 22.20 | 22.03 | 22.03 | 94,608 | -0.15(-0.69%) |
Mar 30, 2016 | 22.15 | 22.30 | 22.00 | 22.19 | 113,165 | +0.23(+1.05%) |
Mar 29, 2016 | 21.61 | 22.00 | 21.56 | 21.96 | 52,531 | +0.26(+1.21%) |
Mar 28, 2016 | 21.70 | 21.76 | 21.53 | 21.69 | 82,880 | +0.06(+0.28%) |
Mar 24, 2016 | 21.48 | 21.63 | 21.63 | 21.63 | 88,043 | -0.04(-0.18%) |
Mar 23, 2016 | 21.85 | 21.85 | 21.67 | 21.67 | 133,948 | -0.27(-1.23%) |
Mar 22, 2016 | 21.87 | 21.99 | 21.86 | 21.94 | 77,166 | +0.02(+0.07%) |
Mar 21, 2016 | 21.93 | 21.99 | 21.86 | 21.93 | 54,078 | +0.00(+0.00%) |
Mar 18, 2016 | 21.91 | 21.99 | 21.88 | 21.93 | 53,820 | +0.04(+0.18%) |
Mar 17, 2016 | 21.73 | 21.96 | 21.71 | 21.89 | 123,260 | +0.28(+1.29%) |
Mar 16, 2016 | 21.23 | 21.64 | 21.19 | 21.61 | 346,220 | +0.31(+1.45%) |
Mar 15, 2016 | 21.34 | 21.36 | 21.25 | 21.30 | 43,053 | -0.15(-0.68%) |
Mar 14, 2016 | 21.47 | 21.51 | 21.43 | 21.45 | 50,503 | -0.07(-0.32%) |
Mar 11, 2016 | 21.35 | 21.56 | 21.32 | 21.52 | 85,593 | +0.42(+1.97%) |
Mar 10, 2016 | 21.24 | 21.28 | 20.95 | 21.10 | 100,281 | +0.04(+0.18%) |
Mar 09, 2016 | 21.02 | 21.13 | 20.98 | 21.06 | 262,259 | +0.03(+0.15%) |
Mar 08, 2016 | 21.17 | 21.17 | 21.00 | 21.03 | 41,296 | -0.23(-1.09%) |
Mar 07, 2016 | 21.08 | 21.34 | 21.08 | 21.26 | 28,183 | +0.01(+0.04%) |
Mar 04, 2016 | 21.14 | 21.14 | 21.14 | 21.25 | 53,404 | +0.30(+1.44%) |
Mar 03, 2016 | 20.78 | 20.98 | 20.74 | 20.95 | 102,945 | +0.26(+1.27%) |
Mar 02, 2016 | 20.51 | 20.71 | 20.51 | 20.69 | 256,421 | +0.07(+0.34%) |