Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.50 | 22.85 | 22.25 | 22.81 | 1,143,864 | +0.36(+1.60%) |
May 27, 2016 | 22.45 | 22.45 | 22.45 | 22.45 | 1,133,600 | -0.01(-0.04%) |
May 26, 2016 | 22.17 | 22.46 | 22.05 | 22.46 | 790,977 | +0.29(+1.31%) |
May 25, 2016 | 22.11 | 22.23 | 21.97 | 22.17 | 817,755 | +0.09(+0.41%) |
May 24, 2016 | 21.89 | 22.10 | 21.74 | 22.08 | 568,041 | +0.34(+1.56%) |
May 23, 2016 | 21.81 | 21.87 | 21.64 | 21.74 | 639,493 | -0.05(-0.23%) |
May 20, 2016 | 21.68 | 21.94 | 21.55 | 21.79 | 962,661 | +0.15(+0.69%) |
May 19, 2016 | 21.51 | 21.73 | 21.19 | 21.64 | 1,017,863 | -0.08(-0.37%) |
May 18, 2016 | 21.82 | 21.93 | 21.37 | 21.72 | 811,172 | -0.19(-0.87%) |
May 17, 2016 | 21.96 | 22.01 | 21.61 | 21.91 | 638,776 | -0.16(-0.72%) |
May 16, 2016 | 21.93 | 22.18 | 21.86 | 22.07 | 707,353 | +0.23(+1.05%) |
May 13, 2016 | 21.90 | 21.99 | 21.74 | 21.84 | 661,946 | -0.08(-0.36%) |
May 12, 2016 | 22.19 | 22.19 | 21.77 | 21.92 | 642,794 | -0.13(-0.59%) |
May 11, 2016 | 22.44 | 22.53 | 22.02 | 22.05 | 730,629 | -0.53(-2.35%) |
May 10, 2016 | 22.93 | 22.93 | 22.52 | 22.58 | 695,377 | -0.20(-0.88%) |
May 09, 2016 | 22.72 | 22.97 | 22.49 | 22.78 | 836,392 | +0.01(+0.04%) |
May 06, 2016 | 22.26 | 22.78 | 22.08 | 22.77 | 1,167,989 | +0.60(+2.71%) |
May 05, 2016 | 22.05 | 22.25 | 21.84 | 22.17 | 1,272,672 | +0.09(+0.41%) |
May 04, 2016 | 21.40 | 22.09 | 21.40 | 22.08 | 1,164,393 | +0.54(+2.51%) |
May 03, 2016 | 21.29 | 21.59 | 21.07 | 21.54 | 1,882,453 | +0.02(+0.09%) |
May 02, 2016 | 20.99 | 21.68 | 20.85 | 21.52 | 1,250,333 | +0.74(+3.56%) |
Apr 29, 2016 | 20.82 | 20.85 | 20.50 | 20.78 | 837,521 | -0.17(-0.81%) |
Apr 28, 2016 | 21.09 | 21.09 | 20.81 | 20.95 | 588,688 | -0.14(-0.66%) |
Apr 27, 2016 | 20.91 | 21.16 | 20.87 | 21.09 | 598,312 | +0.12(+0.57%) |
Apr 26, 2016 | 21.02 | 21.16 | 20.81 | 20.97 | 583,887 | -0.01(-0.05%) |
Apr 25, 2016 | 20.90 | 20.98 | 20.67 | 20.98 | 669,202 | -0.04(-0.19%) |
Apr 22, 2016 | 20.81 | 21.02 | 20.74 | 21.02 | 588,741 | +0.32(+1.55%) |
Apr 21, 2016 | 20.70 | 20.96 | 20.62 | 20.70 | 703,251 | -0.04(-0.19%) |
Apr 20, 2016 | 20.90 | 20.90 | 20.71 | 20.74 | 384,089 | -0.26(-1.24%) |
Apr 19, 2016 | 20.94 | 21.00 | 20.79 | 21.00 | 590,975 | +0.13(+0.62%) |
Apr 18, 2016 | 20.81 | 20.95 | 20.65 | 20.87 | 579,447 | -0.03(-0.14%) |
Apr 15, 2016 | 20.81 | 20.95 | 20.73 | 20.90 | 432,463 | +0.05(+0.24%) |
Apr 14, 2016 | 20.91 | 20.94 | 20.68 | 20.85 | 641,390 | -0.05(-0.24%) |
Apr 13, 2016 | 21.08 | 21.08 | 20.87 | 20.90 | 793,879 | -0.05(-0.24%) |
Apr 12, 2016 | 20.96 | 21.12 | 20.81 | 20.95 | 745,674 | +0.04(+0.19%) |
Apr 11, 2016 | 21.04 | 21.26 | 20.86 | 20.91 | 1,120,314 | -0.07(-0.33%) |
Apr 08, 2016 | 20.86 | 21.04 | 20.72 | 20.98 | 704,162 | +0.21(+1.01%) |
Apr 07, 2016 | 20.76 | 20.85 | 20.63 | 20.77 | 879,536 | -0.11(-0.53%) |
Apr 06, 2016 | 20.89 | 20.96 | 20.70 | 20.88 | 683,899 | +0.04(+0.19%) |
Apr 05, 2016 | 20.69 | 20.97 | 20.52 | 20.84 | 1,201,871 | +0.03(+0.14%) |
Apr 04, 2016 | 20.72 | 20.91 | 20.59 | 20.81 | 1,040,210 | +0.07(+0.34%) |
Apr 01, 2016 | 20.93 | 20.93 | 20.64 | 20.74 | 1,259,683 | -0.35(-1.66%) |
Mar 31, 2016 | 21.08 | 21.15 | 20.96 | 21.09 | 1,335,758 | -0.05(-0.24%) |
Mar 30, 2016 | 21.35 | 21.41 | 21.12 | 21.14 | 802,256 | -0.14(-0.66%) |
Mar 29, 2016 | 20.79 | 21.28 | 20.71 | 21.28 | 1,045,577 | +0.42(+2.01%) |
Mar 28, 2016 | 21.08 | 21.14 | 20.71 | 20.86 | 825,277 | -0.16(-0.76%) |
Mar 24, 2016 | 20.86 | 21.02 | 21.02 | 21.02 | 831,600 | +0.08(+0.38%) |
Mar 23, 2016 | 21.11 | 21.19 | 20.89 | 20.94 | 1,029,130 | -0.17(-0.81%) |
Mar 22, 2016 | 21.08 | 21.19 | 20.91 | 21.11 | 1,433,120 | -0.11(-0.52%) |
Mar 21, 2016 | 21.70 | 21.76 | 21.17 | 21.22 | 1,780,864 | -0.47(-2.17%) |
Mar 18, 2016 | 21.91 | 22.22 | 21.64 | 21.69 | 9,030,646 | -0.25(-1.14%) |
Mar 17, 2016 | 21.61 | 21.95 | 21.25 | 21.94 | 5,111,880 | +0.42(+1.95%) |
Mar 16, 2016 | 20.60 | 21.61 | 20.58 | 21.52 | 2,009,487 | +0.82(+3.96%) |
Mar 15, 2016 | 20.76 | 20.95 | 20.65 | 20.70 | 2,298,456 | -0.20(-0.96%) |
Mar 14, 2016 | 20.47 | 21.22 | 20.38 | 20.90 | 3,057,051 | +0.45(+2.20%) |
Mar 11, 2016 | 20.11 | 20.45 | 20.04 | 20.45 | 2,144,740 | +0.54(+2.71%) |
Mar 10, 2016 | 20.23 | 20.25 | 19.72 | 19.91 | 970,318 | -0.10(-0.50%) |
Mar 09, 2016 | 20.50 | 20.50 | 19.81 | 20.01 | 1,318,268 | +0.11(+0.55%) |
Mar 08, 2016 | 20.14 | 20.24 | 19.79 | 19.90 | 1,281,451 | -0.42(-2.07%) |
Mar 07, 2016 | 19.93 | 20.35 | 19.80 | 20.32 | 1,669,194 | +0.33(+1.65%) |
Mar 04, 2016 | 19.85 | 20.01 | 19.73 | 19.99 | 1,140,670 | +0.19(+0.96%) |
Mar 03, 2016 | 19.59 | 19.91 | 19.54 | 19.80 | 1,873,519 | +0.25(+1.28%) |
Mar 02, 2016 | 19.19 | 19.68 | 19.10 | 19.55 | 1,356,630 | +0.14(+0.72%) |