Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.08 | 20.41 | 20.08 | 20.35 | 1,109,982 | +0.28(+1.38%) |
May 27, 2016 | 19.95 | 20.07 | 20.07 | 20.07 | 605,985 | +0.11(+0.57%) |
May 26, 2016 | 19.83 | 20.08 | 19.59 | 19.96 | 619,585 | +0.11(+0.58%) |
May 25, 2016 | 19.30 | 19.98 | 19.13 | 19.84 | 1,315,273 | +0.57(+2.97%) |
May 24, 2016 | 18.88 | 19.42 | 18.75 | 19.27 | 981,082 | +0.44(+2.34%) |
May 23, 2016 | 19.33 | 19.43 | 18.81 | 18.83 | 854,098 | -0.43(-2.25%) |
May 20, 2016 | 19.25 | 19.38 | 19.11 | 19.26 | 842,925 | +0.14(+0.73%) |
May 19, 2016 | 19.00 | 19.34 | 18.89 | 19.12 | 1,290,211 | +0.00(+0.00%) |
May 18, 2016 | 19.38 | 19.65 | 19.11 | 19.12 | 961,015 | -0.30(-1.56%) |
May 17, 2016 | 19.07 | 19.95 | 19.07 | 19.42 | 1,629,030 | +0.30(+1.58%) |
May 16, 2016 | 19.37 | 19.55 | 19.05 | 19.12 | 830,118 | -0.22(-1.14%) |
May 13, 2016 | 20.01 | 20.01 | 19.08 | 19.34 | 1,145,285 | -0.80(-3.98%) |
May 12, 2016 | 20.29 | 20.51 | 20.00 | 20.14 | 493,979 | -0.13(-0.65%) |
May 11, 2016 | 20.45 | 20.67 | 20.23 | 20.27 | 653,925 | -0.27(-1.33%) |
May 10, 2016 | 20.55 | 20.90 | 20.55 | 20.55 | 711,670 | +0.16(+0.78%) |
May 09, 2016 | 20.14 | 20.50 | 19.90 | 20.39 | 1,131,169 | -0.25(-1.23%) |
May 06, 2016 | 20.05 | 20.67 | 19.91 | 20.64 | 820,715 | +0.53(+2.64%) |
May 05, 2016 | 20.36 | 20.45 | 20.03 | 20.11 | 506,354 | -0.22(-1.09%) |
May 04, 2016 | 20.58 | 20.87 | 20.30 | 20.33 | 823,427 | -0.38(-1.82%) |
May 03, 2016 | 20.63 | 20.75 | 20.30 | 20.71 | 682,251 | -0.09(-0.43%) |
May 02, 2016 | 20.81 | 20.93 | 20.49 | 20.80 | 864,485 | +0.08(+0.39%) |
Apr 29, 2016 | 21.29 | 21.35 | 20.41 | 20.72 | 1,278,723 | -0.69(-3.21%) |
Apr 28, 2016 | 21.67 | 21.88 | 21.30 | 21.40 | 593,511 | -0.35(-1.62%) |
Apr 27, 2016 | 21.57 | 22.00 | 20.95 | 21.75 | 839,890 | +0.28(+1.29%) |
Apr 26, 2016 | 21.39 | 21.74 | 20.95 | 21.48 | 868,744 | +0.43(+2.06%) |
Apr 25, 2016 | 21.27 | 21.48 | 20.83 | 21.04 | 713,000 | -0.36(-1.68%) |
Apr 22, 2016 | 20.99 | 21.63 | 20.88 | 21.40 | 1,776,715 | +0.37(+1.75%) |
Apr 21, 2016 | 20.31 | 21.85 | 20.06 | 21.03 | 5,036,796 | -2.23(-9.59%) |
Apr 20, 2016 | 23.18 | 23.54 | 22.60 | 23.27 | 1,056,513 | -0.02(-0.07%) |
Apr 19, 2016 | 23.08 | 23.52 | 22.88 | 23.28 | 908,396 | +0.35(+1.53%) |
Apr 18, 2016 | 22.42 | 23.05 | 22.29 | 22.93 | 802,159 | +0.51(+2.26%) |
Apr 15, 2016 | 22.54 | 22.78 | 22.36 | 22.42 | 685,335 | -0.11(-0.47%) |
Apr 14, 2016 | 22.66 | 22.81 | 22.39 | 22.53 | 533,485 | -0.07(-0.29%) |
Apr 13, 2016 | 21.82 | 22.74 | 21.82 | 22.60 | 768,536 | +0.99(+4.57%) |
Apr 12, 2016 | 21.46 | 21.75 | 21.27 | 21.61 | 625,104 | +0.20(+0.95%) |
Apr 11, 2016 | 21.38 | 21.67 | 21.23 | 21.41 | 542,717 | +0.07(+0.31%) |
Apr 08, 2016 | 21.30 | 21.85 | 21.23 | 21.34 | 638,861 | +0.23(+1.08%) |
Apr 07, 2016 | 21.49 | 21.69 | 20.87 | 21.11 | 1,027,453 | -0.54(-2.49%) |
Apr 06, 2016 | 21.63 | 21.81 | 20.93 | 21.65 | 566,037 | +0.02(+0.11%) |
Apr 05, 2016 | 21.88 | 22.02 | 21.57 | 21.63 | 626,932 | -0.46(-2.10%) |
Apr 04, 2016 | 22.02 | 22.45 | 21.48 | 22.09 | 744,104 | +0.13(+0.59%) |
Apr 01, 2016 | 22.06 | 22.06 | 21.47 | 21.96 | 410,516 | -0.20(-0.88%) |
Mar 31, 2016 | 22.11 | 22.25 | 21.98 | 22.16 | 403,206 | -0.04(-0.18%) |
Mar 30, 2016 | 22.20 | 22.38 | 21.96 | 22.20 | 655,597 | -0.08(-0.37%) |
Mar 29, 2016 | 21.64 | 22.29 | 21.42 | 22.28 | 581,887 | +0.66(+3.06%) |
Mar 28, 2016 | 22.37 | 22.37 | 21.41 | 21.62 | 863,427 | -0.66(-2.97%) |
Mar 24, 2016 | 22.07 | 22.28 | 22.28 | 22.28 | 320,077 | +0.02(+0.11%) |
Mar 23, 2016 | 22.25 | 22.63 | 22.15 | 22.25 | 425,481 | -0.02(-0.11%) |
Mar 22, 2016 | 22.34 | 22.53 | 22.20 | 22.28 | 483,389 | -0.25(-1.12%) |
Mar 21, 2016 | 22.45 | 22.80 | 22.39 | 22.53 | 590,255 | -0.02(-0.07%) |
Mar 18, 2016 | 22.15 | 22.73 | 22.10 | 22.55 | 932,504 | +0.43(+1.96%) |
Mar 17, 2016 | 21.84 | 22.42 | 21.74 | 22.11 | 932,286 | +0.31(+1.42%) |
Mar 16, 2016 | 21.42 | 21.91 | 21.38 | 21.80 | 576,046 | +0.23(+1.06%) |
Mar 15, 2016 | 21.66 | 21.74 | 21.29 | 21.58 | 506,088 | -0.24(-1.08%) |
Mar 14, 2016 | 21.67 | 21.93 | 21.28 | 21.81 | 802,518 | -0.65(-2.90%) |
Mar 11, 2016 | 22.51 | 22.67 | 22.37 | 22.47 | 408,100 | +0.11(+0.47%) |
Mar 10, 2016 | 22.44 | 22.51 | 22.00 | 22.36 | 959,571 | -0.02(-0.11%) |
Mar 09, 2016 | 21.89 | 22.44 | 21.39 | 22.38 | 802,350 | +0.65(+3.00%) |
Mar 08, 2016 | 22.21 | 22.40 | 21.70 | 21.73 | 800,549 | -0.69(-3.06%) |
Mar 07, 2016 | 22.21 | 22.62 | 21.90 | 22.42 | 1,492,088 | +0.15(+0.70%) |
Mar 04, 2016 | 21.63 | 22.72 | 21.63 | 22.26 | 1,123,166 | +0.64(+2.94%) |
Mar 03, 2016 | 21.01 | 21.69 | 20.94 | 21.63 | 2,153,615 | +0.70(+3.35%) |
Mar 02, 2016 | 21.81 | 22.07 | 20.80 | 20.92 | 2,405,949 | -0.87(-4.00%) |