Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.50 | 20.68 | 20.19 | 20.43 | 492,159 | -0.06(-0.29%) |
May 27, 2016 | 20.58 | 20.49 | 20.49 | 20.49 | 546,896 | -0.10(-0.48%) |
May 26, 2016 | 20.67 | 20.95 | 20.38 | 20.59 | 799,928 | -0.04(-0.19%) |
May 25, 2016 | 19.63 | 20.86 | 19.55 | 20.63 | 952,424 | +1.11(+5.70%) |
May 24, 2016 | 19.57 | 19.80 | 19.44 | 19.51 | 689,558 | +0.06(+0.30%) |
May 23, 2016 | 19.30 | 19.65 | 19.09 | 19.45 | 350,515 | +0.05(+0.25%) |
May 20, 2016 | 19.55 | 19.79 | 19.20 | 19.40 | 589,053 | +0.01(+0.05%) |
May 19, 2016 | 19.71 | 20.12 | 18.82 | 19.39 | 621,958 | -0.62(-3.10%) |
May 18, 2016 | 19.60 | 20.30 | 19.29 | 20.02 | 793,645 | -0.08(-0.39%) |
May 17, 2016 | 20.51 | 20.70 | 19.92 | 20.09 | 586,745 | -0.44(-2.16%) |
May 16, 2016 | 20.28 | 20.68 | 20.14 | 20.54 | 212,153 | +0.35(+1.76%) |
May 13, 2016 | 20.44 | 20.65 | 20.09 | 20.18 | 163,739 | -0.31(-1.49%) |
May 12, 2016 | 20.70 | 20.82 | 20.28 | 20.49 | 278,586 | -0.08(-0.38%) |
May 11, 2016 | 20.72 | 20.96 | 20.53 | 20.57 | 207,825 | -0.11(-0.52%) |
May 10, 2016 | 20.32 | 20.77 | 20.24 | 20.68 | 362,089 | +0.43(+2.14%) |
May 09, 2016 | 20.35 | 20.54 | 20.05 | 20.24 | 306,032 | -0.27(-1.30%) |
May 06, 2016 | 20.28 | 20.53 | 20.22 | 20.51 | 184,312 | +0.18(+0.87%) |
May 05, 2016 | 20.58 | 20.74 | 20.24 | 20.33 | 284,031 | -0.17(-0.82%) |
May 04, 2016 | 20.90 | 21.11 | 20.44 | 20.50 | 256,579 | -0.51(-2.44%) |
May 03, 2016 | 21.47 | 21.47 | 20.88 | 21.01 | 280,305 | -0.64(-2.96%) |
May 02, 2016 | 21.51 | 21.76 | 21.25 | 21.65 | 283,575 | +0.18(+0.83%) |
Apr 29, 2016 | 21.75 | 21.82 | 21.34 | 21.47 | 584,211 | -0.32(-1.45%) |
Apr 28, 2016 | 22.19 | 22.63 | 21.78 | 21.79 | 617,510 | -0.51(-2.30%) |
Apr 27, 2016 | 22.14 | 22.39 | 21.74 | 22.30 | 591,135 | +0.28(+1.25%) |
Apr 26, 2016 | 21.73 | 22.04 | 21.59 | 22.02 | 564,622 | +0.50(+2.33%) |
Apr 25, 2016 | 22.16 | 22.23 | 21.45 | 21.52 | 318,442 | -0.67(-3.02%) |
Apr 22, 2016 | 21.65 | 22.24 | 21.65 | 22.19 | 521,096 | +0.52(+2.41%) |
Apr 21, 2016 | 21.44 | 21.73 | 21.38 | 21.67 | 312,280 | +0.21(+0.96%) |
Apr 20, 2016 | 21.17 | 21.65 | 21.13 | 21.46 | 585,641 | +0.24(+1.11%) |
Apr 19, 2016 | 21.08 | 21.52 | 20.99 | 21.23 | 432,356 | +0.23(+1.08%) |
Apr 18, 2016 | 20.82 | 21.17 | 20.73 | 21.00 | 230,752 | +0.15(+0.71%) |
Apr 15, 2016 | 20.86 | 21.01 | 20.69 | 20.85 | 365,738 | -0.13(-0.61%) |
Apr 14, 2016 | 20.76 | 21.17 | 20.69 | 20.98 | 414,418 | +0.22(+1.04%) |
Apr 13, 2016 | 20.25 | 20.77 | 20.01 | 20.76 | 439,024 | +0.67(+3.33%) |
Apr 12, 2016 | 19.84 | 20.27 | 19.79 | 20.09 | 195,093 | +0.26(+1.29%) |
Apr 11, 2016 | 19.69 | 20.05 | 19.69 | 19.84 | 141,048 | +0.29(+1.46%) |
Apr 08, 2016 | 19.44 | 19.78 | 19.31 | 19.55 | 292,400 | +0.34(+1.79%) |
Apr 07, 2016 | 19.31 | 19.50 | 19.11 | 19.21 | 272,908 | -0.31(-1.56%) |
Apr 06, 2016 | 19.63 | 19.70 | 19.15 | 19.51 | 153,975 | -0.09(-0.45%) |
Apr 05, 2016 | 19.74 | 19.84 | 19.56 | 19.60 | 266,226 | -0.25(-1.24%) |
Apr 04, 2016 | 20.39 | 20.39 | 19.83 | 19.85 | 297,072 | -0.54(-2.66%) |
Apr 01, 2016 | 19.70 | 20.44 | 19.41 | 20.39 | 569,240 | +0.47(+2.37%) |
Mar 31, 2016 | 19.94 | 20.10 | 19.75 | 19.92 | 419,722 | +0.01(+0.05%) |
Mar 30, 2016 | 20.02 | 20.32 | 19.68 | 19.91 | 730,262 | +0.11(+0.55%) |
Mar 29, 2016 | 19.13 | 19.84 | 19.04 | 19.80 | 481,085 | +0.65(+3.40%) |
Mar 28, 2016 | 19.36 | 19.47 | 18.96 | 19.15 | 260,364 | -0.21(-1.07%) |
Mar 24, 2016 | 19.10 | 19.36 | 19.36 | 19.36 | 229,235 | +0.14(+0.72%) |
Mar 23, 2016 | 19.56 | 19.82 | 19.22 | 19.22 | 352,252 | -0.42(-2.16%) |
Mar 22, 2016 | 19.64 | 19.99 | 19.63 | 19.64 | 378,418 | -0.14(-0.70%) |
Mar 21, 2016 | 19.70 | 19.98 | 19.64 | 19.78 | 361,653 | +0.00(+0.00%) |
Mar 18, 2016 | 19.96 | 20.19 | 19.57 | 19.78 | 744,406 | +0.02(+0.10%) |
Mar 17, 2016 | 19.13 | 19.95 | 19.02 | 19.76 | 448,864 | +0.65(+3.40%) |
Mar 16, 2016 | 18.77 | 19.24 | 18.68 | 19.11 | 353,402 | +0.30(+1.57%) |
Mar 15, 2016 | 19.02 | 19.04 | 18.76 | 18.81 | 275,652 | -0.38(-2.00%) |
Mar 14, 2016 | 19.26 | 19.57 | 19.18 | 19.20 | 415,747 | -0.08(-0.41%) |
Mar 11, 2016 | 18.65 | 19.30 | 18.59 | 19.28 | 348,641 | +0.86(+4.65%) |
Mar 10, 2016 | 18.94 | 18.96 | 18.17 | 18.42 | 437,736 | -0.41(-2.20%) |
Mar 09, 2016 | 19.23 | 19.23 | 18.78 | 18.83 | 553,694 | -0.34(-1.80%) |
Mar 08, 2016 | 19.33 | 19.37 | 18.94 | 19.18 | 779,441 | -0.31(-1.57%) |
Mar 07, 2016 | 18.85 | 19.63 | 18.85 | 19.48 | 765,675 | +0.62(+3.29%) |
Mar 04, 2016 | 18.61 | 19.44 | 18.39 | 18.86 | 679,530 | +0.22(+1.16%) |
Mar 03, 2016 | 18.47 | 18.83 | 18.42 | 18.65 | 415,357 | +0.13(+0.69%) |
Mar 02, 2016 | 18.38 | 18.61 | 18.13 | 18.52 | 396,180 | +0.11(+0.59%) |