Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.40 | 20.44 | 20.12 | 20.28 | 2,544,272 | -0.07(-0.35%) |
May 27, 2016 | 20.11 | 20.35 | 20.35 | 20.35 | 656,390 | +0.21(+1.04%) |
May 26, 2016 | 20.18 | 20.26 | 19.84 | 20.14 | 1,907,761 | -0.03(-0.14%) |
May 25, 2016 | 20.21 | 20.26 | 19.86 | 20.17 | 1,559,418 | -0.04(-0.21%) |
May 24, 2016 | 20.23 | 20.51 | 20.18 | 20.21 | 2,154,356 | +0.15(+0.76%) |
May 23, 2016 | 19.98 | 20.14 | 19.85 | 20.06 | 1,790,902 | +0.14(+0.69%) |
May 20, 2016 | 19.69 | 20.04 | 19.56 | 19.92 | 2,391,069 | +0.33(+1.69%) |
May 19, 2016 | 19.92 | 19.92 | 19.32 | 19.59 | 1,576,433 | -0.35(-1.74%) |
May 18, 2016 | 20.21 | 20.39 | 19.82 | 19.94 | 1,506,311 | -0.32(-1.57%) |
May 17, 2016 | 20.78 | 20.79 | 20.12 | 20.26 | 1,724,300 | -0.48(-2.33%) |
May 16, 2016 | 20.54 | 20.88 | 20.54 | 20.74 | 1,896,083 | +0.15(+0.74%) |
May 13, 2016 | 20.73 | 20.80 | 20.47 | 20.59 | 2,308,572 | -0.17(-0.80%) |
May 12, 2016 | 20.81 | 20.91 | 20.70 | 20.75 | 3,063,410 | -0.01(-0.03%) |
May 11, 2016 | 21.05 | 21.07 | 20.74 | 20.76 | 8,378,984 | -0.84(-3.91%) |
May 10, 2016 | 21.73 | 21.74 | 21.53 | 21.61 | 963,936 | -0.03(-0.13%) |
May 09, 2016 | 21.61 | 21.74 | 21.53 | 21.63 | 2,096,913 | +0.08(+0.37%) |
May 06, 2016 | 21.57 | 21.72 | 21.06 | 21.55 | 914,547 | -0.06(-0.27%) |
May 05, 2016 | 21.67 | 21.77 | 21.39 | 21.61 | 657,827 | -0.06(-0.30%) |
May 04, 2016 | 21.23 | 21.71 | 21.22 | 21.68 | 835,275 | +0.30(+1.42%) |
May 03, 2016 | 21.39 | 21.52 | 21.24 | 21.37 | 712,222 | -0.11(-0.50%) |
May 02, 2016 | 21.22 | 21.58 | 21.16 | 21.48 | 787,391 | +0.38(+1.81%) |
Apr 29, 2016 | 21.26 | 21.37 | 20.96 | 21.10 | 926,211 | -0.21(-0.98%) |
Apr 28, 2016 | 21.06 | 21.44 | 21.06 | 21.31 | 812,233 | +0.13(+0.61%) |
Apr 27, 2016 | 21.34 | 21.38 | 21.00 | 21.18 | 739,761 | -0.17(-0.81%) |
Apr 26, 2016 | 21.55 | 21.60 | 21.32 | 21.35 | 568,409 | -0.14(-0.67%) |
Apr 25, 2016 | 21.15 | 21.50 | 21.15 | 21.50 | 532,300 | +0.23(+1.09%) |
Apr 22, 2016 | 20.81 | 21.34 | 20.81 | 21.27 | 835,417 | +0.48(+2.33%) |
Apr 21, 2016 | 21.06 | 21.20 | 20.66 | 20.78 | 779,738 | -0.19(-0.93%) |
Apr 20, 2016 | 21.16 | 21.20 | 20.98 | 20.98 | 568,545 | -0.16(-0.75%) |
Apr 19, 2016 | 21.22 | 21.25 | 21.04 | 21.14 | 395,493 | -0.06(-0.31%) |
Apr 18, 2016 | 21.31 | 21.40 | 21.03 | 21.20 | 616,748 | -0.12(-0.54%) |
Apr 15, 2016 | 21.10 | 21.48 | 21.10 | 21.32 | 971,274 | +0.22(+1.03%) |
Apr 14, 2016 | 21.14 | 21.30 | 21.06 | 21.10 | 797,540 | +0.00(+0.00%) |
Apr 13, 2016 | 21.38 | 21.39 | 21.06 | 21.10 | 909,669 | -0.17(-0.78%) |
Apr 12, 2016 | 21.05 | 21.36 | 20.95 | 21.27 | 1,512,247 | +0.21(+0.99%) |
Apr 11, 2016 | 20.93 | 21.21 | 20.86 | 21.06 | 963,965 | +0.13(+0.62%) |
Apr 08, 2016 | 20.81 | 21.28 | 20.76 | 20.93 | 1,370,043 | +0.26(+1.26%) |
Apr 07, 2016 | 20.81 | 20.99 | 20.58 | 20.67 | 1,057,902 | -0.20(-0.97%) |
Apr 06, 2016 | 20.75 | 20.92 | 20.59 | 20.87 | 941,615 | +0.10(+0.49%) |
Apr 05, 2016 | 20.80 | 20.93 | 20.74 | 20.77 | 1,118,588 | -0.12(-0.59%) |
Apr 04, 2016 | 20.81 | 20.96 | 20.73 | 20.89 | 879,367 | +0.06(+0.28%) |
Apr 01, 2016 | 20.73 | 20.92 | 20.67 | 20.83 | 1,601,635 | -0.03(-0.14%) |
Mar 31, 2016 | 20.91 | 21.02 | 20.80 | 20.86 | 1,880,803 | -0.09(-0.45%) |
Mar 30, 2016 | 21.30 | 21.35 | 20.96 | 20.96 | 608,168 | -0.22(-1.02%) |
Mar 29, 2016 | 20.60 | 21.25 | 20.46 | 21.17 | 1,927,665 | +0.56(+2.73%) |
Mar 28, 2016 | 20.51 | 20.67 | 20.29 | 20.61 | 1,843,194 | -0.06(-0.28%) |
Mar 24, 2016 | 20.54 | 20.67 | 20.67 | 20.67 | 1,198,000 | +0.10(+0.49%) |
Mar 23, 2016 | 21.09 | 21.11 | 20.57 | 20.57 | 937,926 | -0.56(-2.63%) |
Mar 22, 2016 | 20.98 | 21.26 | 20.91 | 21.12 | 903,785 | +0.03(+0.14%) |
Mar 21, 2016 | 20.87 | 21.15 | 20.87 | 21.09 | 1,475,454 | +0.11(+0.52%) |
Mar 18, 2016 | 21.14 | 21.24 | 20.94 | 20.98 | 1,630,814 | -0.03(-0.14%) |
Mar 17, 2016 | 20.41 | 21.16 | 20.36 | 21.01 | 1,492,929 | +0.60(+2.93%) |
Mar 16, 2016 | 19.75 | 20.42 | 19.44 | 20.41 | 723,141 | +0.61(+3.06%) |
Mar 15, 2016 | 19.60 | 19.81 | 19.50 | 19.81 | 785,762 | +0.11(+0.55%) |
Mar 14, 2016 | 19.74 | 19.79 | 19.11 | 19.70 | 1,202,549 | -0.05(-0.25%) |
Mar 11, 2016 | 19.21 | 19.76 | 19.10 | 19.75 | 2,446,497 | +0.77(+4.04%) |
Mar 10, 2016 | 19.34 | 19.40 | 18.84 | 18.99 | 691,880 | -0.24(-1.23%) |
Mar 09, 2016 | 19.09 | 19.32 | 18.98 | 19.22 | 544,833 | +0.14(+0.75%) |
Mar 08, 2016 | 19.51 | 19.59 | 19.02 | 19.08 | 1,226,270 | -0.40(-2.06%) |
Mar 07, 2016 | 19.22 | 19.76 | 19.21 | 19.48 | 884,392 | +0.16(+0.82%) |
Mar 04, 2016 | 19.44 | 19.48 | 19.20 | 19.32 | 774,675 | -0.11(-0.55%) |
Mar 03, 2016 | 19.21 | 19.44 | 19.19 | 19.43 | 631,344 | +0.26(+1.34%) |
Mar 02, 2016 | 18.89 | 19.18 | 18.76 | 19.17 | 717,666 | +0.22(+1.17%) |