Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.45 | 20.58 | 20.22 | 20.58 | 760,402 | +0.22(+1.09%) |
May 27, 2016 | 19.92 | 20.35 | 20.35 | 20.35 | 603,444 | +0.45(+2.26%) |
May 26, 2016 | 19.66 | 19.98 | 19.63 | 19.90 | 517,301 | +0.25(+1.25%) |
May 25, 2016 | 19.52 | 19.75 | 19.38 | 19.66 | 834,913 | +0.08(+0.40%) |
May 24, 2016 | 19.77 | 19.89 | 19.52 | 19.58 | 1,156,281 | -0.32(-1.63%) |
May 23, 2016 | 19.86 | 20.12 | 19.86 | 19.90 | 551,200 | +0.08(+0.39%) |
May 20, 2016 | 19.71 | 19.71 | 19.63 | 19.83 | 753,023 | +0.14(+0.70%) |
May 19, 2016 | 19.61 | 20.19 | 19.61 | 19.69 | 1,058,641 | +0.05(+0.24%) |
May 18, 2016 | 19.50 | 19.92 | 19.38 | 19.64 | 1,398,152 | +0.05(+0.24%) |
May 17, 2016 | 19.56 | 19.81 | 19.35 | 19.59 | 1,230,628 | -0.01(-0.06%) |
May 16, 2016 | 19.26 | 19.65 | 19.00 | 19.61 | 913,442 | +0.41(+2.16%) |
May 13, 2016 | 19.44 | 19.74 | 19.15 | 19.19 | 688,910 | -0.34(-1.72%) |
May 12, 2016 | 19.58 | 19.76 | 19.31 | 19.53 | 1,458,370 | +0.10(+0.49%) |
May 11, 2016 | 20.16 | 20.22 | 19.23 | 19.43 | 1,729,433 | -1.00(-4.90%) |
May 10, 2016 | 20.46 | 20.67 | 20.28 | 20.43 | 609,911 | -0.04(-0.21%) |
May 09, 2016 | 20.40 | 21.07 | 20.40 | 20.47 | 1,166,164 | +0.07(+0.35%) |
May 06, 2016 | 20.41 | 20.64 | 20.22 | 20.40 | 917,896 | -0.01(-0.06%) |
May 05, 2016 | 20.82 | 20.95 | 20.23 | 20.41 | 631,409 | -0.39(-1.87%) |
May 04, 2016 | 20.89 | 21.18 | 20.76 | 20.80 | 688,190 | -0.20(-0.97%) |
May 03, 2016 | 21.06 | 21.31 | 20.92 | 21.01 | 612,457 | -0.08(-0.40%) |
May 02, 2016 | 21.03 | 21.10 | 20.82 | 21.09 | 1,521,254 | +0.10(+0.46%) |
Apr 29, 2016 | 21.15 | 21.16 | 20.65 | 21.00 | 986,139 | -0.10(-0.48%) |
Apr 28, 2016 | 21.13 | 21.66 | 21.04 | 21.10 | 664,371 | -0.32(-1.51%) |
Apr 27, 2016 | 21.46 | 21.79 | 21.20 | 21.42 | 722,421 | -0.09(-0.42%) |
Apr 26, 2016 | 21.34 | 21.58 | 21.32 | 21.51 | 501,416 | +0.28(+1.30%) |
Apr 25, 2016 | 21.79 | 21.98 | 21.14 | 21.24 | 1,182,546 | -0.61(-2.80%) |
Apr 22, 2016 | 21.95 | 22.79 | 21.45 | 21.85 | 1,378,987 | -0.11(-0.52%) |
Apr 21, 2016 | 22.26 | 22.53 | 21.85 | 21.96 | 987,913 | -0.16(-0.73%) |
Apr 20, 2016 | 22.06 | 22.51 | 22.06 | 22.12 | 1,324,463 | +0.00(+0.00%) |
Apr 19, 2016 | 21.83 | 22.29 | 21.72 | 22.12 | 1,328,829 | +0.18(+0.82%) |
Apr 18, 2016 | 21.68 | 22.14 | 21.68 | 21.94 | 748,514 | +0.14(+0.63%) |
Apr 15, 2016 | 21.35 | 22.00 | 21.15 | 21.81 | 809,464 | +0.35(+1.62%) |
Apr 14, 2016 | 21.36 | 21.56 | 21.01 | 21.46 | 699,847 | +0.07(+0.31%) |
Apr 13, 2016 | 20.49 | 21.45 | 20.49 | 21.39 | 938,972 | +0.38(+1.80%) |
Apr 12, 2016 | 20.48 | 21.10 | 20.40 | 21.01 | 773,239 | +0.50(+2.43%) |
Apr 11, 2016 | 20.61 | 20.83 | 20.26 | 20.52 | 628,719 | -0.03(-0.15%) |
Apr 08, 2016 | 21.46 | 21.46 | 20.44 | 20.55 | 1,102,481 | -0.83(-3.87%) |
Apr 07, 2016 | 21.79 | 21.82 | 21.22 | 21.37 | 625,281 | -0.47(-2.14%) |
Apr 06, 2016 | 21.77 | 21.93 | 21.33 | 21.84 | 589,496 | +0.18(+0.83%) |
Apr 05, 2016 | 21.68 | 21.94 | 21.48 | 21.66 | 796,430 | -0.15(-0.69%) |
Apr 04, 2016 | 22.83 | 22.83 | 21.79 | 21.81 | 655,853 | -0.38(-1.70%) |
Apr 01, 2016 | 22.11 | 22.40 | 22.00 | 22.19 | 576,430 | -0.02(-0.11%) |
Mar 31, 2016 | 22.31 | 23.08 | 22.11 | 22.21 | 1,036,929 | +0.02(+0.08%) |
Mar 30, 2016 | 22.32 | 22.42 | 22.03 | 22.20 | 483,189 | -0.09(-0.40%) |
Mar 29, 2016 | 21.66 | 22.35 | 21.65 | 22.29 | 958,935 | +0.70(+3.22%) |
Mar 28, 2016 | 21.45 | 21.95 | 21.34 | 21.59 | 643,469 | +0.16(+0.73%) |
Mar 24, 2016 | 21.28 | 21.43 | 21.43 | 21.43 | 489,058 | +0.14(+0.65%) |
Mar 23, 2016 | 21.59 | 21.59 | 21.02 | 21.30 | 1,556,954 | -0.46(-2.10%) |
Mar 22, 2016 | 21.85 | 22.32 | 21.57 | 21.75 | 526,814 | -0.25(-1.14%) |
Mar 21, 2016 | 22.46 | 22.63 | 21.87 | 22.00 | 1,116,022 | -0.56(-2.47%) |
Mar 18, 2016 | 22.58 | 22.88 | 22.17 | 22.56 | 999,660 | +0.10(+0.43%) |
Mar 17, 2016 | 22.02 | 22.59 | 22.02 | 22.47 | 557,847 | +0.32(+1.43%) |
Mar 16, 2016 | 22.31 | 22.33 | 21.88 | 22.15 | 1,069,552 | -0.40(-1.76%) |
Mar 15, 2016 | 21.90 | 22.79 | 21.66 | 22.54 | 1,724,331 | +0.79(+3.61%) |
Mar 14, 2016 | 21.90 | 22.11 | 21.46 | 21.76 | 694,918 | -0.15(-0.68%) |
Mar 11, 2016 | 21.72 | 21.98 | 21.69 | 21.91 | 500,939 | +0.35(+1.64%) |
Mar 10, 2016 | 21.34 | 21.97 | 21.28 | 21.55 | 925,082 | +0.26(+1.21%) |
Mar 09, 2016 | 21.30 | 21.52 | 21.16 | 21.30 | 579,798 | +0.08(+0.40%) |
Mar 08, 2016 | 21.67 | 22.10 | 21.15 | 21.21 | 798,936 | -0.46(-2.10%) |
Mar 07, 2016 | 21.28 | 21.75 | 21.06 | 21.67 | 1,018,332 | +0.29(+1.35%) |
Mar 04, 2016 | 21.23 | 21.47 | 21.16 | 21.38 | 701,103 | +0.17(+0.79%) |
Mar 03, 2016 | 21.04 | 21.21 | 20.86 | 21.21 | 737,138 | +0.16(+0.77%) |
Mar 02, 2016 | 20.95 | 21.22 | 20.76 | 21.05 | 627,262 | +0.11(+0.54%) |