Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.52 | 21.74 | 21.07 | 21.18 | 589,639 | -0.20(-0.94%) |
May 27, 2016 | 21.09 | 21.38 | 21.38 | 21.38 | 537,300 | +0.25(+1.18%) |
May 26, 2016 | 21.28 | 21.44 | 21.13 | 21.13 | 362,382 | -0.05(-0.24%) |
May 25, 2016 | 21.24 | 21.59 | 21.18 | 21.18 | 374,365 | -0.06(-0.28%) |
May 24, 2016 | 20.01 | 21.45 | 19.92 | 21.24 | 856,824 | +1.50(+7.60%) |
May 23, 2016 | 19.63 | 20.24 | 19.50 | 19.74 | 969,115 | -0.25(-1.25%) |
May 20, 2016 | 19.27 | 20.01 | 19.24 | 19.99 | 927,653 | +0.81(+4.22%) |
May 19, 2016 | 19.50 | 19.76 | 19.14 | 19.18 | 1,432,236 | -0.49(-2.49%) |
May 18, 2016 | 19.88 | 20.94 | 19.11 | 19.67 | 3,080,919 | -2.71(-12.11%) |
May 17, 2016 | 22.69 | 22.75 | 22.15 | 22.38 | 874,200 | -0.44(-1.93%) |
May 16, 2016 | 22.98 | 23.08 | 22.78 | 22.82 | 477,537 | -0.03(-0.13%) |
May 13, 2016 | 23.18 | 23.44 | 22.75 | 22.85 | 528,029 | -0.38(-1.64%) |
May 12, 2016 | 23.00 | 23.34 | 22.92 | 23.23 | 319,120 | +0.20(+0.87%) |
May 11, 2016 | 23.00 | 23.57 | 22.94 | 23.03 | 262,130 | -0.06(-0.26%) |
May 10, 2016 | 23.00 | 23.10 | 22.68 | 23.09 | 551,916 | +0.18(+0.79%) |
May 09, 2016 | 22.86 | 23.06 | 22.59 | 22.91 | 438,930 | +0.07(+0.31%) |
May 06, 2016 | 22.33 | 22.93 | 22.33 | 22.84 | 391,314 | +0.50(+2.24%) |
May 05, 2016 | 22.35 | 22.48 | 22.19 | 22.34 | 283,094 | +0.01(+0.04%) |
May 04, 2016 | 22.56 | 22.71 | 22.09 | 22.33 | 501,347 | -0.15(-0.67%) |
May 03, 2016 | 21.70 | 22.64 | 21.55 | 22.48 | 437,760 | +0.55(+2.51%) |
May 02, 2016 | 22.00 | 22.03 | 21.72 | 21.93 | 346,948 | -0.04(-0.18%) |
Apr 29, 2016 | 22.34 | 22.46 | 21.77 | 21.97 | 404,109 | -0.53(-2.36%) |
Apr 28, 2016 | 22.21 | 22.93 | 22.09 | 22.50 | 478,307 | +0.17(+0.76%) |
Apr 27, 2016 | 21.79 | 22.37 | 21.68 | 22.33 | 398,301 | +0.47(+2.15%) |
Apr 26, 2016 | 21.71 | 21.96 | 21.53 | 21.86 | 176,104 | +0.24(+1.11%) |
Apr 25, 2016 | 21.72 | 21.77 | 21.42 | 21.62 | 280,284 | -0.21(-0.96%) |
Apr 22, 2016 | 21.64 | 21.93 | 21.62 | 21.83 | 277,395 | +0.12(+0.55%) |
Apr 21, 2016 | 21.70 | 21.88 | 21.67 | 21.71 | 213,475 | -0.04(-0.18%) |
Apr 20, 2016 | 21.60 | 21.81 | 21.47 | 21.75 | 277,370 | +0.12(+0.55%) |
Apr 19, 2016 | 21.66 | 21.76 | 21.39 | 21.63 | 211,220 | +0.05(+0.25%) |
Apr 18, 2016 | 21.06 | 21.61 | 20.99 | 21.57 | 189,978 | +0.52(+2.45%) |
Apr 15, 2016 | 21.36 | 21.47 | 20.98 | 21.06 | 431,333 | -0.40(-1.86%) |
Apr 14, 2016 | 21.77 | 21.80 | 21.43 | 21.46 | 212,371 | -0.31(-1.45%) |
Apr 13, 2016 | 21.51 | 21.82 | 21.38 | 21.77 | 381,510 | +0.41(+1.94%) |
Apr 12, 2016 | 21.45 | 21.47 | 21.14 | 21.36 | 310,229 | -0.04(-0.19%) |
Apr 11, 2016 | 21.49 | 21.72 | 21.30 | 21.40 | 205,831 | -0.02(-0.09%) |
Apr 08, 2016 | 21.54 | 21.69 | 21.35 | 21.42 | 166,324 | -0.01(-0.05%) |
Apr 07, 2016 | 21.44 | 21.65 | 21.22 | 21.43 | 335,851 | -0.20(-0.92%) |
Apr 06, 2016 | 21.58 | 21.75 | 21.41 | 21.63 | 171,336 | +0.11(+0.51%) |
Apr 05, 2016 | 21.68 | 21.85 | 21.50 | 21.52 | 235,019 | -0.34(-1.56%) |
Apr 04, 2016 | 21.70 | 22.04 | 21.63 | 21.86 | 297,060 | -0.03(-0.14%) |
Apr 01, 2016 | 21.25 | 21.95 | 21.11 | 21.89 | 380,931 | +0.45(+2.10%) |
Mar 31, 2016 | 21.79 | 21.98 | 21.41 | 21.44 | 290,067 | -0.43(-1.97%) |
Mar 30, 2016 | 21.66 | 21.94 | 21.37 | 21.87 | 507,577 | +0.35(+1.63%) |
Mar 29, 2016 | 20.92 | 21.61 | 20.64 | 21.52 | 676,664 | +0.60(+2.87%) |
Mar 28, 2016 | 21.24 | 21.56 | 20.73 | 20.92 | 420,863 | -0.41(-1.92%) |
Mar 24, 2016 | 20.63 | 21.33 | 21.33 | 21.33 | 413,700 | +0.62(+2.99%) |
Mar 23, 2016 | 21.16 | 21.40 | 20.51 | 20.71 | 480,265 | -0.55(-2.59%) |
Mar 22, 2016 | 21.46 | 21.50 | 20.97 | 21.26 | 646,971 | -0.24(-1.12%) |
Mar 21, 2016 | 21.69 | 21.73 | 21.18 | 21.50 | 444,120 | -0.28(-1.29%) |
Mar 18, 2016 | 21.28 | 22.22 | 21.28 | 21.78 | 760,809 | +0.61(+2.88%) |
Mar 17, 2016 | 20.85 | 21.28 | 20.71 | 21.17 | 161,088 | +0.26(+1.24%) |
Mar 16, 2016 | 20.45 | 21.04 | 20.45 | 20.91 | 224,093 | +0.35(+1.70%) |
Mar 15, 2016 | 20.74 | 20.81 | 20.25 | 20.56 | 345,720 | -0.31(-1.49%) |
Mar 14, 2016 | 20.92 | 21.03 | 20.79 | 20.87 | 228,365 | -0.11(-0.52%) |
Mar 11, 2016 | 20.83 | 21.02 | 20.55 | 20.98 | 244,965 | +0.31(+1.50%) |
Mar 10, 2016 | 21.13 | 21.16 | 20.45 | 20.67 | 236,690 | -0.37(-1.76%) |
Mar 09, 2016 | 21.07 | 21.10 | 20.79 | 21.04 | 380,043 | +0.11(+0.53%) |
Mar 08, 2016 | 21.43 | 21.43 | 20.91 | 20.93 | 368,619 | -0.68(-3.15%) |
Mar 07, 2016 | 21.29 | 21.70 | 21.19 | 21.61 | 400,772 | +0.15(+0.70%) |
Mar 04, 2016 | 21.27 | 21.57 | 21.08 | 21.46 | 339,951 | +0.26(+1.23%) |
Mar 03, 2016 | 21.38 | 21.44 | 20.78 | 21.20 | 384,609 | -0.10(-0.47%) |
Mar 02, 2016 | 21.27 | 21.52 | 21.13 | 21.30 | 232,472 | -0.03(-0.14%) |