Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.38 | 21.44 | 21.10 | 21.19 | 1,485,579 | -0.14(-0.68%) |
May 27, 2016 | 21.43 | 21.33 | 21.33 | 21.33 | 1,098,039 | -0.10(-0.46%) |
May 26, 2016 | 21.49 | 21.53 | 21.36 | 21.43 | 1,790,510 | -0.09(-0.42%) |
May 25, 2016 | 21.46 | 21.59 | 21.45 | 21.52 | 871,361 | +0.45(+2.16%) |
May 24, 2016 | 20.83 | 21.10 | 20.83 | 21.06 | 665,725 | +0.41(+1.98%) |
May 23, 2016 | 20.59 | 20.71 | 20.59 | 20.66 | 715,005 | -0.11(-0.55%) |
May 20, 2016 | 20.80 | 20.84 | 20.72 | 20.77 | 1,009,504 | +0.16(+0.77%) |
May 19, 2016 | 20.72 | 20.76 | 20.55 | 20.61 | 1,561,570 | -0.14(-0.69%) |
May 18, 2016 | 20.74 | 20.98 | 20.65 | 20.75 | 1,665,665 | +0.08(+0.40%) |
May 17, 2016 | 20.84 | 20.91 | 20.66 | 20.67 | 1,287,949 | -0.19(-0.91%) |
May 16, 2016 | 20.67 | 20.87 | 20.67 | 20.86 | 1,125,420 | +0.29(+1.40%) |
May 13, 2016 | 20.72 | 20.84 | 20.52 | 20.57 | 3,207,819 | -0.24(-1.17%) |
May 12, 2016 | 20.94 | 20.99 | 20.72 | 20.81 | 1,506,196 | +0.06(+0.29%) |
May 11, 2016 | 20.74 | 20.87 | 20.69 | 20.75 | 1,204,326 | -0.29(-1.37%) |
May 10, 2016 | 20.86 | 21.04 | 20.86 | 21.04 | 2,395,074 | +0.26(+1.24%) |
May 09, 2016 | 20.91 | 20.95 | 20.75 | 20.78 | 1,430,808 | -0.23(-1.08%) |
May 06, 2016 | 20.77 | 21.04 | 20.76 | 21.01 | 1,570,942 | +0.20(+0.98%) |
May 05, 2016 | 20.95 | 20.96 | 20.76 | 20.81 | 1,389,747 | -0.14(-0.69%) |
May 04, 2016 | 21.01 | 21.11 | 20.89 | 20.95 | 1,296,821 | -0.33(-1.57%) |
May 03, 2016 | 21.47 | 21.47 | 21.24 | 21.28 | 1,775,466 | -0.64(-2.91%) |
May 02, 2016 | 21.90 | 21.94 | 21.78 | 21.92 | 1,236,803 | +0.05(+0.24%) |
Apr 29, 2016 | 21.97 | 22.01 | 21.75 | 21.87 | 2,148,363 | -0.11(-0.52%) |
Apr 28, 2016 | 21.94 | 22.15 | 21.92 | 21.98 | 1,627,611 | -0.26(-1.16%) |
Apr 27, 2016 | 22.18 | 22.30 | 22.08 | 22.24 | 1,181,374 | +0.14(+0.65%) |
Apr 26, 2016 | 22.12 | 22.15 | 22.03 | 22.10 | 1,683,325 | +0.40(+1.85%) |
Apr 25, 2016 | 21.69 | 21.72 | 21.58 | 21.69 | 1,313,308 | -0.13(-0.59%) |
Apr 22, 2016 | 21.76 | 21.88 | 21.76 | 21.82 | 1,255,965 | +0.07(+0.31%) |
Apr 21, 2016 | 21.94 | 21.94 | 21.70 | 21.75 | 1,948,861 | +0.06(+0.28%) |
Apr 20, 2016 | 21.67 | 21.78 | 21.65 | 21.69 | 1,605,103 | +0.26(+1.20%) |
Apr 19, 2016 | 21.38 | 21.47 | 21.31 | 21.44 | 1,799,569 | +0.34(+1.62%) |
Apr 18, 2016 | 20.88 | 21.15 | 20.85 | 21.09 | 1,061,002 | +0.17(+0.80%) |
Apr 15, 2016 | 21.01 | 21.03 | 20.91 | 20.93 | 1,053,615 | +0.04(+0.18%) |
Apr 14, 2016 | 20.96 | 20.97 | 20.84 | 20.89 | 1,148,382 | +0.01(+0.04%) |
Apr 13, 2016 | 20.84 | 20.91 | 20.74 | 20.88 | 1,145,265 | +0.49(+2.42%) |
Apr 12, 2016 | 20.25 | 20.43 | 20.04 | 20.39 | 1,489,454 | +0.22(+1.09%) |
Apr 11, 2016 | 20.37 | 20.47 | 20.17 | 20.17 | 1,341,725 | +0.14(+0.72%) |
Apr 08, 2016 | 20.04 | 20.13 | 19.94 | 20.03 | 4,496,313 | +0.47(+2.40%) |
Apr 07, 2016 | 19.78 | 19.84 | 19.52 | 19.56 | 1,138,727 | -0.52(-2.61%) |
Apr 06, 2016 | 19.93 | 20.08 | 19.84 | 20.08 | 970,682 | +0.18(+0.91%) |
Apr 05, 2016 | 20.00 | 20.00 | 19.90 | 19.90 | 795,464 | -0.45(-2.20%) |
Apr 04, 2016 | 20.38 | 20.49 | 20.31 | 20.34 | 855,628 | -0.14(-0.70%) |
Apr 01, 2016 | 20.29 | 20.51 | 20.25 | 20.49 | 3,114,505 | -0.12(-0.59%) |
Mar 31, 2016 | 20.76 | 20.84 | 20.61 | 20.61 | 1,600,976 | -0.33(-1.56%) |
Mar 30, 2016 | 21.00 | 21.08 | 20.89 | 20.94 | 934,685 | +0.06(+0.29%) |
Mar 29, 2016 | 20.54 | 20.87 | 20.49 | 20.87 | 1,681,768 | +0.24(+1.14%) |
Mar 28, 2016 | 20.62 | 20.69 | 20.57 | 20.64 | 605,185 | +0.08(+0.37%) |
Mar 24, 2016 | 20.47 | 20.56 | 20.56 | 20.56 | 890,723 | -0.15(-0.73%) |
Mar 23, 2016 | 20.97 | 20.97 | 20.69 | 20.72 | 1,145,932 | -0.34(-1.62%) |
Mar 22, 2016 | 20.89 | 21.08 | 20.87 | 21.06 | 1,183,320 | -0.12(-0.57%) |
Mar 21, 2016 | 21.23 | 21.28 | 21.13 | 21.18 | 938,859 | -0.11(-0.50%) |
Mar 18, 2016 | 21.31 | 21.37 | 21.22 | 21.28 | 1,295,650 | +0.11(+0.54%) |
Mar 17, 2016 | 21.00 | 21.20 | 20.91 | 21.17 | 2,798,913 | +0.15(+0.72%) |
Mar 16, 2016 | 20.57 | 21.04 | 20.57 | 21.02 | 2,272,537 | +0.14(+0.65%) |
Mar 15, 2016 | 20.88 | 20.94 | 20.79 | 20.88 | 2,723,798 | -0.33(-1.57%) |
Mar 14, 2016 | 21.28 | 21.31 | 21.18 | 21.22 | 1,011,784 | -0.06(-0.29%) |
Mar 11, 2016 | 21.00 | 21.28 | 21.00 | 21.28 | 1,563,033 | +0.82(+4.00%) |
Mar 10, 2016 | 20.62 | 20.91 | 20.28 | 20.46 | 6,620,882 | +0.42(+2.08%) |
Mar 09, 2016 | 20.12 | 20.17 | 19.98 | 20.04 | 1,023,233 | +0.02(+0.08%) |
Mar 08, 2016 | 20.26 | 20.26 | 20.01 | 20.03 | 1,523,705 | -0.11(-0.56%) |
Mar 07, 2016 | 19.90 | 20.18 | 19.87 | 20.14 | 1,744,470 | +0.00(+0.00%) |
Mar 04, 2016 | 20.19 | 20.24 | 20.09 | 20.14 | 1,693,334 | +0.00(+0.00%) |
Mar 03, 2016 | 19.87 | 20.14 | 19.86 | 20.14 | 1,222,257 | +0.30(+1.49%) |
Mar 02, 2016 | 19.59 | 19.87 | 19.53 | 19.84 | 1,195,592 | +0.29(+1.47%) |