Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.45 | 20.58 | 20.22 | 20.58 | 760,321 | +0.22(+1.09%) |
May 27, 2016 | 19.92 | 20.36 | 20.36 | 20.36 | 603,380 | +0.45(+2.26%) |
May 26, 2016 | 19.67 | 19.98 | 19.64 | 19.91 | 517,246 | +0.25(+1.25%) |
May 25, 2016 | 19.52 | 19.76 | 19.39 | 19.66 | 834,824 | +0.08(+0.40%) |
May 24, 2016 | 19.77 | 19.89 | 19.52 | 19.58 | 1,156,158 | -0.32(-1.63%) |
May 23, 2016 | 19.86 | 20.12 | 19.86 | 19.91 | 551,141 | +0.08(+0.39%) |
May 20, 2016 | 19.71 | 19.71 | 19.64 | 19.83 | 752,943 | +0.14(+0.70%) |
May 19, 2016 | 19.61 | 20.19 | 19.61 | 19.69 | 1,058,528 | +0.05(+0.24%) |
May 18, 2016 | 19.50 | 19.92 | 19.39 | 19.64 | 1,398,003 | +0.05(+0.24%) |
May 17, 2016 | 19.57 | 19.81 | 19.36 | 19.60 | 1,230,497 | -0.01(-0.06%) |
May 16, 2016 | 19.26 | 19.66 | 19.00 | 19.61 | 913,345 | +0.41(+2.16%) |
May 13, 2016 | 19.44 | 19.75 | 19.15 | 19.19 | 688,837 | -0.34(-1.72%) |
May 12, 2016 | 19.58 | 19.76 | 19.31 | 19.53 | 1,458,215 | +0.10(+0.49%) |
May 11, 2016 | 20.16 | 20.22 | 19.24 | 19.43 | 1,729,249 | -1.00(-4.90%) |
May 10, 2016 | 20.46 | 20.67 | 20.28 | 20.43 | 609,846 | -0.04(-0.20%) |
May 09, 2016 | 20.40 | 21.07 | 20.40 | 20.48 | 1,166,039 | +0.07(+0.35%) |
May 06, 2016 | 20.42 | 20.64 | 20.22 | 20.40 | 917,798 | -0.01(-0.06%) |
May 05, 2016 | 20.82 | 20.96 | 20.24 | 20.42 | 631,342 | -0.39(-1.87%) |
May 04, 2016 | 20.89 | 21.18 | 20.76 | 20.81 | 688,117 | -0.20(-0.97%) |
May 03, 2016 | 21.06 | 21.32 | 20.93 | 21.01 | 612,392 | -0.08(-0.40%) |
May 02, 2016 | 21.03 | 21.10 | 20.82 | 21.09 | 1,521,092 | +0.10(+0.46%) |
Apr 29, 2016 | 21.15 | 21.17 | 20.66 | 21.00 | 986,034 | -0.10(-0.48%) |
Apr 28, 2016 | 21.13 | 21.67 | 21.04 | 21.10 | 664,300 | -0.32(-1.51%) |
Apr 27, 2016 | 21.47 | 21.79 | 21.20 | 21.42 | 722,344 | -0.09(-0.42%) |
Apr 26, 2016 | 21.35 | 21.58 | 21.32 | 21.51 | 501,362 | +0.28(+1.30%) |
Apr 25, 2016 | 21.79 | 21.99 | 21.14 | 21.24 | 1,182,420 | -0.61(-2.80%) |
Apr 22, 2016 | 21.95 | 22.79 | 21.45 | 21.85 | 1,378,840 | -0.11(-0.52%) |
Apr 21, 2016 | 22.26 | 22.53 | 21.86 | 21.96 | 987,808 | -0.16(-0.73%) |
Apr 20, 2016 | 22.06 | 22.52 | 22.06 | 22.13 | 1,324,322 | +0.00(+0.00%) |
Apr 19, 2016 | 21.83 | 22.29 | 21.72 | 22.13 | 1,328,687 | +0.18(+0.82%) |
Apr 18, 2016 | 21.68 | 22.14 | 21.68 | 21.95 | 748,435 | +0.14(+0.63%) |
Apr 15, 2016 | 21.35 | 22.01 | 21.15 | 21.81 | 809,378 | +0.35(+1.62%) |
Apr 14, 2016 | 21.36 | 21.56 | 21.01 | 21.46 | 699,772 | +0.07(+0.31%) |
Apr 13, 2016 | 20.49 | 21.45 | 20.49 | 21.39 | 938,872 | +0.38(+1.80%) |
Apr 12, 2016 | 20.48 | 21.10 | 20.40 | 21.02 | 773,157 | +0.50(+2.43%) |
Apr 11, 2016 | 20.61 | 20.84 | 20.27 | 20.52 | 628,652 | -0.03(-0.15%) |
Apr 08, 2016 | 21.47 | 21.47 | 20.45 | 20.55 | 1,102,363 | -0.83(-3.87%) |
Apr 07, 2016 | 21.79 | 21.82 | 21.22 | 21.38 | 625,214 | -0.47(-2.14%) |
Apr 06, 2016 | 21.77 | 21.93 | 21.33 | 21.84 | 589,433 | +0.18(+0.83%) |
Apr 05, 2016 | 21.68 | 21.95 | 21.48 | 21.66 | 796,345 | -0.15(-0.69%) |
Apr 04, 2016 | 22.83 | 22.83 | 21.80 | 21.81 | 655,784 | -0.38(-1.70%) |
Apr 01, 2016 | 22.11 | 22.41 | 22.01 | 22.19 | 576,369 | -0.02(-0.11%) |
Mar 31, 2016 | 22.31 | 23.08 | 22.11 | 22.22 | 1,036,819 | +0.02(+0.08%) |
Mar 30, 2016 | 22.32 | 22.43 | 22.03 | 22.20 | 483,137 | -0.09(-0.40%) |
Mar 29, 2016 | 21.66 | 22.35 | 21.65 | 22.29 | 958,833 | +0.70(+3.22%) |
Mar 28, 2016 | 21.45 | 21.95 | 21.34 | 21.59 | 643,401 | +0.16(+0.73%) |
Mar 24, 2016 | 21.28 | 21.44 | 21.44 | 21.44 | 489,006 | +0.14(+0.65%) |
Mar 23, 2016 | 21.59 | 21.59 | 21.02 | 21.30 | 1,556,788 | -0.46(-2.10%) |
Mar 22, 2016 | 21.85 | 22.32 | 21.57 | 21.75 | 526,758 | -0.25(-1.14%) |
Mar 21, 2016 | 22.46 | 22.64 | 21.87 | 22.01 | 1,115,903 | -0.56(-2.47%) |
Mar 18, 2016 | 22.58 | 22.88 | 22.17 | 22.56 | 999,554 | +0.10(+0.43%) |
Mar 17, 2016 | 22.02 | 22.59 | 22.02 | 22.47 | 557,787 | +0.32(+1.43%) |
Mar 16, 2016 | 22.31 | 22.34 | 21.88 | 22.15 | 1,069,438 | -0.40(-1.76%) |
Mar 15, 2016 | 21.90 | 22.79 | 21.66 | 22.55 | 1,724,147 | +0.79(+3.61%) |
Mar 14, 2016 | 21.90 | 22.11 | 21.47 | 21.76 | 694,844 | -0.15(-0.68%) |
Mar 11, 2016 | 21.72 | 21.98 | 21.69 | 21.91 | 500,885 | +0.35(+1.64%) |
Mar 10, 2016 | 21.35 | 21.97 | 21.28 | 21.56 | 924,984 | +0.26(+1.21%) |
Mar 09, 2016 | 21.30 | 21.52 | 21.16 | 21.30 | 579,737 | +0.08(+0.40%) |
Mar 08, 2016 | 21.67 | 22.10 | 21.15 | 21.21 | 798,851 | -0.46(-2.10%) |
Mar 07, 2016 | 21.28 | 21.76 | 21.06 | 21.67 | 1,018,224 | +0.29(+1.35%) |
Mar 04, 2016 | 21.23 | 21.47 | 21.17 | 21.38 | 701,028 | +0.17(+0.79%) |
Mar 03, 2016 | 21.04 | 21.21 | 20.87 | 21.21 | 737,059 | +0.16(+0.77%) |
Mar 02, 2016 | 20.95 | 21.23 | 20.76 | 21.05 | 627,195 | +0.11(+0.54%) |