Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.86 | 23.02 | 22.55 | 22.73 | 60,184 | +0.00(+0.00%) |
May 27, 2016 | 22.30 | 22.73 | 22.73 | 22.73 | 60,814 | +0.52(+2.33%) |
May 26, 2016 | 22.33 | 22.41 | 22.14 | 22.22 | 22,233 | -0.01(-0.04%) |
May 25, 2016 | 22.07 | 22.29 | 22.04 | 22.23 | 89,659 | +0.44(+2.02%) |
May 24, 2016 | 21.13 | 21.86 | 21.13 | 21.79 | 89,473 | +1.07(+5.15%) |
May 23, 2016 | 20.77 | 20.92 | 20.65 | 20.72 | 21,050 | -0.14(-0.66%) |
May 20, 2016 | 20.54 | 20.90 | 20.54 | 20.86 | 23,492 | +0.79(+3.91%) |
May 19, 2016 | 19.88 | 20.13 | 19.62 | 20.07 | 28,704 | -0.18(-0.87%) |
May 18, 2016 | 20.18 | 20.81 | 19.96 | 20.25 | 100,125 | -0.08(-0.41%) |
May 17, 2016 | 20.82 | 21.08 | 20.18 | 20.33 | 42,086 | -0.72(-3.42%) |
May 16, 2016 | 20.55 | 21.25 | 20.55 | 21.05 | 38,572 | +0.77(+3.78%) |
May 13, 2016 | 20.89 | 21.04 | 20.28 | 20.28 | 15,153 | -0.76(-3.60%) |
May 12, 2016 | 21.27 | 21.46 | 20.70 | 21.04 | 51,293 | -0.04(-0.18%) |
May 11, 2016 | 21.62 | 21.62 | 21.06 | 21.08 | 34,557 | -0.68(-3.14%) |
May 10, 2016 | 21.32 | 21.76 | 21.14 | 21.76 | 104,609 | +0.67(+3.19%) |
May 09, 2016 | 20.98 | 21.17 | 20.74 | 21.09 | 11,487 | +0.11(+0.54%) |
May 06, 2016 | 20.75 | 20.98 | 20.37 | 20.98 | 29,984 | +0.28(+1.34%) |
May 05, 2016 | 21.04 | 21.04 | 20.66 | 20.70 | 14,535 | -0.06(-0.27%) |
May 04, 2016 | 20.81 | 21.16 | 20.61 | 20.76 | 49,634 | -0.29(-1.36%) |
May 03, 2016 | 21.40 | 21.40 | 20.76 | 21.04 | 41,269 | -0.88(-4.01%) |
May 02, 2016 | 21.49 | 21.94 | 21.36 | 21.92 | 51,677 | +0.52(+2.42%) |
Apr 29, 2016 | 21.50 | 21.58 | 20.94 | 21.40 | 50,484 | -0.36(-1.66%) |
Apr 28, 2016 | 22.26 | 22.53 | 21.65 | 21.76 | 29,020 | -0.84(-3.72%) |
Apr 27, 2016 | 22.53 | 22.68 | 22.24 | 22.60 | 39,506 | +0.31(+1.37%) |
Apr 26, 2016 | 21.95 | 22.31 | 21.77 | 22.30 | 27,009 | +0.55(+2.54%) |
Apr 25, 2016 | 21.95 | 21.95 | 21.49 | 21.74 | 65,688 | -0.30(-1.38%) |
Apr 22, 2016 | 21.97 | 22.16 | 21.83 | 22.05 | 20,760 | +0.48(+2.23%) |
Apr 21, 2016 | 22.23 | 22.27 | 21.49 | 21.57 | 43,662 | -0.55(-2.51%) |
Apr 20, 2016 | 22.15 | 22.41 | 21.86 | 22.12 | 48,774 | +0.06(+0.25%) |
Apr 19, 2016 | 22.08 | 22.31 | 21.83 | 22.07 | 31,591 | +0.26(+1.18%) |
Apr 18, 2016 | 21.26 | 21.88 | 21.26 | 21.81 | 57,867 | +0.26(+1.21%) |
Apr 15, 2016 | 21.21 | 21.55 | 21.21 | 21.55 | 44,711 | +0.26(+1.22%) |
Apr 14, 2016 | 21.50 | 21.59 | 21.21 | 21.29 | 17,178 | -0.21(-0.99%) |
Apr 13, 2016 | 20.87 | 21.52 | 20.79 | 21.50 | 75,289 | +1.05(+5.15%) |
Apr 12, 2016 | 20.00 | 20.57 | 19.84 | 20.45 | 33,635 | +0.59(+2.98%) |
Apr 11, 2016 | 20.15 | 20.62 | 19.86 | 19.86 | 55,198 | -0.07(-0.37%) |
Apr 08, 2016 | 20.04 | 20.35 | 19.85 | 19.93 | 83,080 | +0.37(+1.89%) |
Apr 07, 2016 | 20.05 | 20.06 | 19.30 | 19.56 | 51,058 | -0.81(-3.99%) |
Apr 06, 2016 | 19.85 | 20.41 | 19.65 | 20.38 | 37,321 | +0.63(+3.18%) |
Apr 05, 2016 | 20.00 | 20.09 | 19.75 | 19.75 | 49,243 | -0.68(-3.35%) |
Apr 04, 2016 | 21.01 | 21.01 | 20.39 | 20.43 | 49,731 | -0.71(-3.37%) |
Apr 01, 2016 | 20.35 | 21.14 | 20.19 | 21.14 | 96,712 | +0.34(+1.64%) |
Mar 31, 2016 | 20.70 | 20.96 | 20.64 | 20.80 | 40,411 | +0.12(+0.58%) |
Mar 30, 2016 | 21.11 | 21.11 | 20.55 | 20.68 | 59,801 | -0.01(-0.04%) |
Mar 29, 2016 | 19.50 | 20.71 | 19.44 | 20.69 | 72,036 | +1.06(+5.41%) |
Mar 28, 2016 | 19.64 | 19.70 | 19.28 | 19.63 | 46,302 | +0.21(+1.09%) |
Mar 24, 2016 | 19.02 | 19.42 | 19.42 | 19.42 | 39,821 | +0.05(+0.24%) |
Mar 23, 2016 | 19.92 | 19.92 | 19.36 | 19.37 | 95,167 | -0.74(-3.68%) |
Mar 22, 2016 | 19.80 | 20.27 | 19.70 | 20.11 | 39,641 | -0.01(-0.05%) |
Mar 21, 2016 | 20.08 | 20.24 | 19.87 | 20.12 | 19,455 | +0.03(+0.14%) |
Mar 18, 2016 | 19.97 | 20.33 | 19.73 | 20.09 | 123,372 | +0.28(+1.40%) |
Mar 17, 2016 | 19.30 | 19.90 | 19.30 | 19.81 | 116,192 | +0.66(+3.43%) |
Mar 16, 2016 | 18.39 | 19.24 | 18.39 | 19.16 | 92,652 | +0.62(+3.34%) |
Mar 15, 2016 | 18.58 | 18.64 | 18.46 | 18.54 | 9,163 | -0.52(-2.72%) |
Mar 14, 2016 | 19.08 | 19.08 | 18.79 | 19.06 | 43,308 | -0.13(-0.67%) |
Mar 11, 2016 | 18.63 | 19.20 | 18.63 | 19.18 | 44,323 | +1.06(+5.86%) |
Mar 10, 2016 | 18.50 | 18.65 | 17.63 | 18.12 | 114,401 | -0.16(-0.86%) |
Mar 09, 2016 | 18.28 | 18.33 | 17.98 | 18.28 | 63,102 | +0.18(+0.97%) |
Mar 08, 2016 | 18.83 | 18.83 | 18.09 | 18.10 | 109,742 | -1.07(-5.59%) |
Mar 07, 2016 | 18.61 | 19.18 | 18.61 | 19.18 | 88,932 | +0.30(+1.62%) |
Mar 04, 2016 | 18.61 | 19.08 | 18.43 | 18.87 | 88,631 | +0.36(+1.96%) |
Mar 03, 2016 | 17.85 | 18.51 | 17.84 | 18.51 | 32,371 | +0.60(+3.34%) |
Mar 02, 2016 | 17.45 | 17.92 | 17.31 | 17.91 | 89,145 | +0.40(+2.27%) |