Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.61 | 21.61 | 21.17 | 21.30 | 416,112 | -0.21(-0.96%) |
May 27, 2016 | 21.44 | 21.50 | 21.50 | 21.50 | 269,263 | +0.11(+0.50%) |
May 26, 2016 | 21.48 | 21.54 | 21.35 | 21.40 | 215,606 | -0.06(-0.27%) |
May 25, 2016 | 21.28 | 21.54 | 21.26 | 21.45 | 475,732 | +0.35(+1.65%) |
May 24, 2016 | 20.86 | 21.19 | 20.84 | 21.10 | 743,689 | +0.48(+2.32%) |
May 23, 2016 | 20.60 | 20.75 | 20.58 | 20.63 | 636,097 | +0.00(+0.02%) |
May 20, 2016 | 20.61 | 20.80 | 20.56 | 20.62 | 453,525 | +0.16(+0.81%) |
May 19, 2016 | 20.52 | 20.58 | 20.22 | 20.46 | 920,014 | -0.24(-1.15%) |
May 18, 2016 | 20.53 | 20.94 | 20.42 | 20.70 | 1,089,976 | +0.03(+0.14%) |
May 17, 2016 | 21.01 | 21.06 | 20.52 | 20.67 | 612,327 | -0.40(-1.91%) |
May 16, 2016 | 20.67 | 21.18 | 20.67 | 21.07 | 525,112 | +0.40(+1.92%) |
May 13, 2016 | 21.00 | 21.14 | 20.62 | 20.67 | 519,237 | -0.43(-2.03%) |
May 12, 2016 | 21.25 | 21.29 | 20.89 | 21.10 | 653,456 | +0.01(+0.03%) |
May 11, 2016 | 21.44 | 21.49 | 21.09 | 21.09 | 451,716 | -0.47(-2.19%) |
May 10, 2016 | 21.19 | 21.57 | 21.18 | 21.57 | 625,175 | +0.54(+2.55%) |
May 09, 2016 | 21.06 | 21.20 | 20.94 | 21.03 | 495,344 | -0.06(-0.28%) |
May 06, 2016 | 20.75 | 21.12 | 20.73 | 21.09 | 553,544 | +0.20(+0.95%) |
May 05, 2016 | 21.00 | 21.08 | 20.80 | 20.89 | 398,163 | +0.00(+0.02%) |
May 04, 2016 | 20.89 | 21.09 | 20.77 | 20.89 | 634,194 | -0.21(-1.01%) |
May 03, 2016 | 21.13 | 21.22 | 20.93 | 21.10 | 529,218 | -0.35(-1.62%) |
May 02, 2016 | 21.30 | 21.48 | 21.16 | 21.45 | 451,081 | +0.27(+1.26%) |
Apr 29, 2016 | 21.15 | 21.26 | 20.88 | 21.18 | 746,817 | -0.14(-0.64%) |
Apr 28, 2016 | 21.49 | 21.79 | 21.21 | 21.32 | 725,415 | -0.50(-2.31%) |
Apr 27, 2016 | 21.54 | 21.91 | 21.53 | 21.82 | 564,961 | +0.13(+0.58%) |
Apr 26, 2016 | 21.73 | 21.81 | 21.56 | 21.70 | 494,233 | +0.04(+0.20%) |
Apr 25, 2016 | 21.56 | 21.67 | 21.36 | 21.65 | 577,781 | -0.09(-0.42%) |
Apr 22, 2016 | 21.66 | 21.78 | 21.50 | 21.74 | 528,164 | +0.05(+0.22%) |
Apr 21, 2016 | 21.92 | 21.97 | 21.64 | 21.70 | 491,348 | -0.27(-1.23%) |
Apr 20, 2016 | 21.80 | 22.11 | 21.79 | 21.97 | 525,323 | +0.12(+0.55%) |
Apr 19, 2016 | 21.81 | 21.96 | 21.67 | 21.85 | 921,195 | +0.12(+0.55%) |
Apr 18, 2016 | 21.31 | 21.73 | 21.31 | 21.73 | 643,682 | +0.27(+1.24%) |
Apr 15, 2016 | 21.53 | 21.56 | 21.40 | 21.46 | 286,695 | -0.07(-0.32%) |
Apr 14, 2016 | 21.53 | 21.62 | 21.44 | 21.53 | 679,725 | +0.04(+0.18%) |
Apr 13, 2016 | 21.25 | 21.50 | 21.25 | 21.49 | 710,367 | +0.44(+2.09%) |
Apr 12, 2016 | 20.70 | 21.09 | 20.64 | 21.05 | 803,700 | +0.38(+1.84%) |
Apr 11, 2016 | 20.84 | 21.07 | 20.65 | 20.67 | 670,603 | -0.04(-0.21%) |
Apr 08, 2016 | 20.87 | 20.98 | 20.59 | 20.71 | 752,310 | +0.08(+0.40%) |
Apr 07, 2016 | 20.75 | 20.85 | 20.49 | 20.63 | 1,371,134 | -0.40(-1.91%) |
Apr 06, 2016 | 20.78 | 21.06 | 20.63 | 21.03 | 1,899,927 | +0.27(+1.31%) |
Apr 05, 2016 | 20.82 | 21.02 | 20.71 | 20.76 | 1,296,927 | -0.31(-1.49%) |
Apr 04, 2016 | 21.18 | 21.25 | 21.02 | 21.08 | 789,486 | -0.14(-0.66%) |
Apr 01, 2016 | 20.74 | 21.24 | 20.68 | 21.22 | 1,070,581 | +0.25(+1.19%) |
Mar 31, 2016 | 21.00 | 21.11 | 20.91 | 20.97 | 787,039 | -0.05(-0.26%) |
Mar 30, 2016 | 21.07 | 21.19 | 20.94 | 21.02 | 1,018,461 | +0.19(+0.90%) |
Mar 29, 2016 | 20.46 | 20.85 | 20.36 | 20.83 | 1,245,710 | +0.23(+1.11%) |
Mar 28, 2016 | 20.65 | 20.71 | 20.51 | 20.60 | 624,613 | +0.05(+0.26%) |
Mar 24, 2016 | 20.33 | 20.55 | 20.55 | 20.55 | 1,055,590 | +0.01(+0.06%) |
Mar 23, 2016 | 20.62 | 20.71 | 20.49 | 20.54 | 1,091,368 | -0.19(-0.92%) |
Mar 22, 2016 | 20.66 | 20.87 | 20.62 | 20.73 | 1,269,183 | -0.09(-0.42%) |
Mar 21, 2016 | 20.74 | 20.86 | 20.64 | 20.82 | 1,306,168 | +0.07(+0.35%) |
Mar 18, 2016 | 20.61 | 20.81 | 20.60 | 20.74 | 1,917,889 | +0.26(+1.28%) |
Mar 17, 2016 | 20.15 | 20.59 | 20.06 | 20.48 | 1,129,354 | +0.36(+1.80%) |
Mar 16, 2016 | 19.85 | 20.25 | 19.84 | 20.12 | 1,751,517 | +0.17(+0.84%) |
Mar 15, 2016 | 19.71 | 19.95 | 19.66 | 19.95 | 733,990 | +0.06(+0.32%) |
Mar 14, 2016 | 19.73 | 20.01 | 19.73 | 19.89 | 797,208 | +0.04(+0.21%) |
Mar 11, 2016 | 19.71 | 19.88 | 19.68 | 19.85 | 1,542,417 | +0.48(+2.49%) |
Mar 10, 2016 | 19.52 | 19.67 | 18.97 | 19.37 | 2,713,203 | -0.01(-0.05%) |
Mar 09, 2016 | 19.47 | 19.48 | 19.25 | 19.38 | 1,281,710 | +0.11(+0.57%) |
Mar 08, 2016 | 19.28 | 19.53 | 19.18 | 19.26 | 1,349,096 | -0.22(-1.15%) |
Mar 07, 2016 | 19.20 | 19.56 | 19.20 | 19.49 | 1,367,425 | +0.14(+0.72%) |
Mar 04, 2016 | 19.27 | 19.49 | 19.11 | 19.35 | 2,175,095 | +0.13(+0.69%) |
Mar 03, 2016 | 19.07 | 19.22 | 18.94 | 19.22 | 1,821,115 | +0.11(+0.59%) |
Mar 02, 2016 | 18.89 | 19.11 | 18.83 | 19.10 | 1,853,923 | +0.09(+0.45%) |