Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.99 | 21.29 | 20.98 | 21.20 | 2,440,932 | +0.61(+2.98%) |
May 27, 2016 | 20.83 | 20.59 | 20.59 | 20.59 | 1,113,083 | -0.44(-2.09%) |
May 26, 2016 | 21.07 | 21.13 | 20.98 | 21.03 | 600,124 | +0.11(+0.54%) |
May 25, 2016 | 20.66 | 20.93 | 20.66 | 20.91 | 1,180,709 | +0.42(+2.07%) |
May 24, 2016 | 20.31 | 20.50 | 20.31 | 20.49 | 555,475 | +0.30(+1.50%) |
May 23, 2016 | 20.34 | 20.38 | 20.17 | 20.19 | 522,361 | -0.12(-0.60%) |
May 20, 2016 | 20.16 | 20.34 | 20.14 | 20.31 | 1,068,371 | +0.16(+0.79%) |
May 19, 2016 | 20.17 | 20.20 | 20.04 | 20.15 | 1,125,016 | -0.16(-0.78%) |
May 18, 2016 | 20.16 | 20.40 | 20.11 | 20.31 | 1,346,875 | -0.04(-0.19%) |
May 17, 2016 | 20.55 | 20.60 | 20.28 | 20.34 | 1,604,409 | -0.21(-1.03%) |
May 16, 2016 | 20.47 | 20.63 | 20.44 | 20.56 | 3,611,401 | +0.64(+3.23%) |
May 13, 2016 | 20.61 | 20.82 | 19.87 | 19.91 | 2,090,394 | -1.01(-4.82%) |
May 12, 2016 | 21.05 | 21.12 | 20.80 | 20.92 | 648,588 | +0.11(+0.55%) |
May 11, 2016 | 21.13 | 21.18 | 20.77 | 20.81 | 1,245,741 | -0.60(-2.80%) |
May 10, 2016 | 21.13 | 21.41 | 21.13 | 21.41 | 724,571 | +0.47(+2.24%) |
May 09, 2016 | 21.08 | 21.13 | 20.87 | 20.94 | 1,395,675 | +0.15(+0.73%) |
May 06, 2016 | 20.69 | 20.81 | 20.59 | 20.78 | 958,397 | +0.61(+3.00%) |
May 05, 2016 | 20.15 | 20.25 | 20.06 | 20.18 | 716,079 | +0.12(+0.60%) |
May 04, 2016 | 20.19 | 20.27 | 20.00 | 20.06 | 798,091 | -0.22(-1.08%) |
May 03, 2016 | 20.41 | 20.41 | 20.18 | 20.28 | 956,643 | -0.27(-1.29%) |
May 02, 2016 | 20.53 | 20.56 | 20.41 | 20.54 | 820,268 | +0.11(+0.56%) |
Apr 29, 2016 | 20.55 | 20.64 | 20.29 | 20.43 | 1,662,875 | -0.20(-0.99%) |
Apr 28, 2016 | 20.66 | 21.00 | 20.63 | 20.63 | 2,855,073 | -0.94(-4.36%) |
Apr 27, 2016 | 21.49 | 21.59 | 21.40 | 21.57 | 654,263 | -0.18(-0.84%) |
Apr 26, 2016 | 21.69 | 21.75 | 21.59 | 21.75 | 490,671 | +0.02(+0.07%) |
Apr 25, 2016 | 21.71 | 21.78 | 21.64 | 21.74 | 589,093 | +0.03(+0.14%) |
Apr 22, 2016 | 21.64 | 21.75 | 21.57 | 21.71 | 415,154 | +0.31(+1.45%) |
Apr 21, 2016 | 21.54 | 21.56 | 21.39 | 21.40 | 507,895 | -0.11(-0.53%) |
Apr 20, 2016 | 21.56 | 21.61 | 21.38 | 21.51 | 653,751 | -0.08(-0.39%) |
Apr 19, 2016 | 21.54 | 21.76 | 21.47 | 21.59 | 831,379 | +0.47(+2.22%) |
Apr 18, 2016 | 20.82 | 21.17 | 20.82 | 21.13 | 889,740 | +0.26(+1.23%) |
Apr 15, 2016 | 20.97 | 21.00 | 20.85 | 20.87 | 527,990 | -0.27(-1.29%) |
Apr 14, 2016 | 21.06 | 21.20 | 21.04 | 21.14 | 931,212 | +0.01(+0.04%) |
Apr 13, 2016 | 21.05 | 21.14 | 21.01 | 21.13 | 1,506,146 | +0.52(+2.54%) |
Apr 12, 2016 | 20.49 | 20.69 | 20.44 | 20.61 | 1,125,520 | +0.80(+4.05%) |
Apr 11, 2016 | 20.03 | 20.03 | 19.78 | 19.81 | 770,153 | -0.20(-0.98%) |
Apr 08, 2016 | 20.16 | 20.19 | 19.96 | 20.00 | 935,915 | +0.55(+2.80%) |
Apr 07, 2016 | 19.67 | 19.73 | 19.34 | 19.46 | 988,811 | -0.29(-1.46%) |
Apr 06, 2016 | 19.67 | 19.77 | 19.53 | 19.75 | 637,642 | +0.33(+1.68%) |
Apr 05, 2016 | 19.38 | 19.52 | 19.34 | 19.42 | 1,066,651 | -0.41(-2.06%) |
Apr 04, 2016 | 19.86 | 19.96 | 19.71 | 19.83 | 1,630,255 | -0.09(-0.46%) |
Apr 01, 2016 | 19.96 | 20.05 | 19.82 | 19.92 | 949,518 | -0.80(-3.84%) |
Mar 31, 2016 | 20.70 | 20.84 | 20.63 | 20.72 | 727,654 | +0.30(+1.45%) |
Mar 30, 2016 | 20.42 | 20.53 | 20.37 | 20.42 | 1,131,858 | -0.33(-1.57%) |
Mar 29, 2016 | 20.56 | 20.75 | 20.48 | 20.75 | 687,774 | +0.20(+0.96%) |
Mar 28, 2016 | 20.50 | 20.62 | 20.47 | 20.55 | 669,816 | +0.49(+2.42%) |
Mar 24, 2016 | 20.02 | 20.06 | 20.06 | 20.06 | 586,248 | -0.26(-1.29%) |
Mar 23, 2016 | 20.57 | 20.57 | 20.30 | 20.33 | 683,236 | -0.41(-1.99%) |
Mar 22, 2016 | 20.71 | 20.81 | 20.60 | 20.74 | 968,781 | -0.07(-0.33%) |
Mar 21, 2016 | 20.71 | 20.81 | 20.68 | 20.81 | 709,050 | +0.08(+0.36%) |
Mar 18, 2016 | 20.82 | 20.82 | 20.61 | 20.73 | 870,459 | -0.08(-0.36%) |
Mar 17, 2016 | 20.61 | 20.89 | 20.56 | 20.81 | 787,646 | +0.20(+0.99%) |
Mar 16, 2016 | 20.37 | 20.66 | 20.36 | 20.60 | 1,047,672 | -0.17(-0.83%) |
Mar 15, 2016 | 20.70 | 20.79 | 20.66 | 20.78 | 537,382 | -0.23(-1.07%) |
Mar 14, 2016 | 20.88 | 21.06 | 20.86 | 21.00 | 758,484 | -0.22(-1.03%) |
Mar 11, 2016 | 21.02 | 21.24 | 21.00 | 21.22 | 582,511 | +0.44(+2.13%) |
Mar 10, 2016 | 21.05 | 21.14 | 20.57 | 20.78 | 687,289 | -0.01(-0.04%) |
Mar 09, 2016 | 20.83 | 20.90 | 20.65 | 20.79 | 308,877 | +0.08(+0.36%) |
Mar 08, 2016 | 20.79 | 20.88 | 20.66 | 20.71 | 664,144 | -0.24(-1.15%) |
Mar 07, 2016 | 20.90 | 21.06 | 20.78 | 20.95 | 469,916 | -0.12(-0.57%) |
Mar 04, 2016 | 21.05 | 21.09 | 20.94 | 21.07 | 573,416 | +0.20(+0.94%) |
Mar 03, 2016 | 20.79 | 20.89 | 20.73 | 20.88 | 781,894 | +0.50(+2.43%) |
Mar 02, 2016 | 20.08 | 20.39 | 20.23 | 20.38 | 631,227 | +0.30(+1.50%) |