Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.78 | 20.90 | 20.58 | 20.62 | 10,105,714 | -0.21(-1.01%) |
May 27, 2016 | 20.74 | 20.83 | 20.83 | 20.83 | 2,452,666 | +0.00(+0.01%) |
May 26, 2016 | 21.00 | 21.03 | 20.77 | 20.83 | 2,985,589 | +0.10(+0.48%) |
May 25, 2016 | 20.47 | 20.78 | 20.46 | 20.73 | 3,295,507 | +0.38(+1.86%) |
May 24, 2016 | 20.32 | 20.57 | 20.31 | 20.35 | 3,078,397 | +0.03(+0.17%) |
May 23, 2016 | 20.31 | 20.42 | 20.17 | 20.31 | 1,888,296 | -0.03(-0.17%) |
May 20, 2016 | 20.31 | 20.42 | 20.26 | 20.35 | 3,712,421 | +0.12(+0.58%) |
May 19, 2016 | 20.10 | 20.23 | 19.95 | 20.23 | 4,725,330 | -0.15(-0.74%) |
May 18, 2016 | 20.49 | 20.70 | 20.31 | 20.38 | 8,293,393 | -0.29(-1.43%) |
May 17, 2016 | 20.56 | 20.80 | 20.51 | 20.68 | 5,604,804 | +0.04(+0.20%) |
May 16, 2016 | 20.51 | 20.69 | 20.50 | 20.63 | 2,520,253 | +0.30(+1.49%) |
May 13, 2016 | 20.41 | 20.53 | 20.30 | 20.33 | 3,482,945 | -0.23(-1.11%) |
May 12, 2016 | 20.71 | 20.79 | 20.36 | 20.56 | 3,800,016 | +0.06(+0.29%) |
May 11, 2016 | 20.50 | 20.61 | 20.36 | 20.50 | 3,313,129 | +0.08(+0.41%) |
May 10, 2016 | 20.11 | 20.46 | 20.11 | 20.42 | 5,499,034 | +0.37(+1.85%) |
May 09, 2016 | 20.17 | 20.20 | 19.95 | 20.05 | 3,016,435 | -0.32(-1.57%) |
May 06, 2016 | 20.20 | 20.46 | 20.17 | 20.36 | 3,751,382 | +0.03(+0.12%) |
May 05, 2016 | 20.57 | 20.60 | 20.25 | 20.34 | 3,932,076 | -0.01(-0.04%) |
May 04, 2016 | 20.53 | 20.60 | 20.23 | 20.35 | 3,326,524 | -0.40(-1.91%) |
May 03, 2016 | 20.95 | 21.00 | 20.63 | 20.74 | 4,689,944 | -0.52(-2.46%) |
May 02, 2016 | 21.49 | 21.49 | 21.18 | 21.27 | 3,230,957 | -0.13(-0.59%) |
Apr 29, 2016 | 21.33 | 21.49 | 21.27 | 21.39 | 3,431,898 | +0.12(+0.55%) |
Apr 28, 2016 | 21.20 | 21.49 | 21.06 | 21.27 | 3,183,290 | +0.07(+0.32%) |
Apr 27, 2016 | 21.16 | 21.26 | 20.99 | 21.21 | 2,249,440 | +0.10(+0.48%) |
Apr 26, 2016 | 21.05 | 21.17 | 21.00 | 21.11 | 2,762,396 | +0.14(+0.68%) |
Apr 25, 2016 | 21.07 | 21.07 | 20.90 | 20.96 | 5,439,956 | -0.14(-0.68%) |
Apr 22, 2016 | 21.06 | 21.26 | 21.01 | 21.11 | 2,191,629 | +0.11(+0.52%) |
Apr 21, 2016 | 21.17 | 21.20 | 20.92 | 21.00 | 2,499,625 | -0.16(-0.76%) |
Apr 20, 2016 | 21.00 | 21.30 | 20.98 | 21.16 | 2,488,152 | +0.12(+0.56%) |
Apr 19, 2016 | 20.85 | 21.06 | 20.80 | 21.04 | 2,663,888 | +0.45(+2.17%) |
Apr 18, 2016 | 20.21 | 20.62 | 20.15 | 20.59 | 3,279,849 | +0.18(+0.87%) |
Apr 15, 2016 | 20.41 | 20.47 | 20.30 | 20.42 | 1,618,753 | -0.07(-0.33%) |
Apr 14, 2016 | 20.58 | 20.58 | 20.41 | 20.48 | 2,328,955 | -0.05(-0.25%) |
Apr 13, 2016 | 20.50 | 20.62 | 20.42 | 20.53 | 2,800,652 | +0.08(+0.41%) |
Apr 12, 2016 | 20.06 | 20.53 | 20.02 | 20.45 | 3,271,385 | +0.47(+2.36%) |
Apr 11, 2016 | 19.94 | 20.13 | 19.94 | 19.98 | 1,224,751 | +0.19(+0.94%) |
Apr 08, 2016 | 19.72 | 19.89 | 19.51 | 19.79 | 3,358,641 | +0.40(+2.09%) |
Apr 07, 2016 | 19.46 | 19.51 | 19.28 | 19.39 | 2,727,710 | -0.22(-1.12%) |
Apr 06, 2016 | 19.44 | 19.62 | 19.31 | 19.61 | 4,987,044 | +0.17(+0.87%) |
Apr 05, 2016 | 19.35 | 19.47 | 19.30 | 19.44 | 986,637 | -0.20(-1.03%) |
Apr 04, 2016 | 19.85 | 19.89 | 19.58 | 19.64 | 1,920,966 | -0.24(-1.23%) |
Apr 01, 2016 | 19.68 | 19.89 | 19.55 | 19.89 | 3,502,156 | -0.08(-0.42%) |
Mar 31, 2016 | 20.10 | 20.25 | 19.97 | 19.97 | 1,932,771 | -0.08(-0.38%) |
Mar 30, 2016 | 19.99 | 20.21 | 19.97 | 20.05 | 1,838,504 | +0.28(+1.41%) |
Mar 29, 2016 | 19.46 | 19.83 | 19.36 | 19.77 | 1,868,064 | +0.20(+1.03%) |
Mar 28, 2016 | 19.48 | 19.59 | 19.35 | 19.56 | 2,208,651 | +0.12(+0.61%) |
Mar 24, 2016 | 19.30 | 19.45 | 19.45 | 19.45 | 1,349,993 | -0.09(-0.47%) |
Mar 23, 2016 | 19.82 | 19.83 | 19.49 | 19.54 | 3,562,421 | -0.42(-2.11%) |
Mar 22, 2016 | 19.86 | 20.03 | 19.85 | 19.96 | 1,478,410 | -0.01(-0.04%) |
Mar 21, 2016 | 19.90 | 20.02 | 19.83 | 19.97 | 2,789,464 | +0.00(+0.00%) |
Mar 18, 2016 | 20.24 | 20.25 | 19.93 | 19.97 | 5,721,378 | -0.20(-1.00%) |
Mar 17, 2016 | 20.03 | 20.28 | 19.92 | 20.17 | 3,878,270 | +0.39(+1.96%) |
Mar 16, 2016 | 19.36 | 19.83 | 19.35 | 19.78 | 2,550,571 | +0.42(+2.17%) |
Mar 15, 2016 | 19.35 | 19.36 | 19.14 | 19.36 | 3,121,427 | -0.24(-1.20%) |
Mar 14, 2016 | 19.62 | 19.67 | 19.46 | 19.60 | 3,355,986 | -0.10(-0.51%) |
Mar 11, 2016 | 19.61 | 19.74 | 19.55 | 19.70 | 3,020,423 | +0.40(+2.05%) |
Mar 10, 2016 | 19.47 | 19.58 | 19.12 | 19.30 | 7,868,335 | -0.15(-0.78%) |
Mar 09, 2016 | 19.20 | 19.54 | 19.20 | 19.46 | 4,749,953 | +0.35(+1.85%) |
Mar 08, 2016 | 19.24 | 19.29 | 19.03 | 19.10 | 9,642,827 | -0.30(-1.56%) |
Mar 07, 2016 | 18.98 | 19.48 | 18.98 | 19.40 | 4,431,385 | +0.35(+1.86%) |
Mar 04, 2016 | 18.90 | 19.14 | 18.89 | 19.05 | 2,460,690 | +0.19(+1.03%) |
Mar 03, 2016 | 18.64 | 18.92 | 18.60 | 18.86 | 4,096,520 | +0.20(+1.08%) |
Mar 02, 2016 | 18.55 | 18.66 | 18.34 | 18.66 | 3,907,134 | +0.03(+0.18%) |