Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.59 | 19.85 | 19.58 | 19.74 | 1,893,347 | +0.15(+0.78%) |
May 27, 2016 | 19.39 | 19.59 | 19.59 | 19.59 | 627,793 | +0.14(+0.72%) |
May 26, 2016 | 19.64 | 19.65 | 19.36 | 19.45 | 1,322,094 | -0.05(-0.24%) |
May 25, 2016 | 19.45 | 19.61 | 19.39 | 19.49 | 1,675,028 | +0.10(+0.51%) |
May 24, 2016 | 19.59 | 19.72 | 19.39 | 19.40 | 1,118,988 | -0.14(-0.72%) |
May 23, 2016 | 19.79 | 19.87 | 19.38 | 19.54 | 2,544,154 | -0.27(-1.39%) |
May 20, 2016 | 19.60 | 19.85 | 19.36 | 19.81 | 2,179,969 | +0.23(+1.20%) |
May 19, 2016 | 19.45 | 19.88 | 19.32 | 19.58 | 2,836,408 | +0.13(+0.66%) |
May 18, 2016 | 19.86 | 19.89 | 19.41 | 19.45 | 13,064,230 | -1.84(-8.63%) |
May 17, 2016 | 21.34 | 22.02 | 21.16 | 21.28 | 777,598 | -0.09(-0.44%) |
May 16, 2016 | 21.43 | 21.87 | 21.30 | 21.38 | 598,573 | +0.21(+0.99%) |
May 13, 2016 | 21.04 | 21.26 | 20.96 | 21.17 | 594,979 | +0.01(+0.03%) |
May 12, 2016 | 21.40 | 21.64 | 20.98 | 21.16 | 392,574 | +0.09(+0.42%) |
May 11, 2016 | 21.10 | 21.64 | 20.52 | 21.07 | 902,221 | -0.20(-0.93%) |
May 10, 2016 | 20.68 | 21.50 | 20.66 | 21.27 | 680,049 | +0.59(+2.86%) |
May 09, 2016 | 20.92 | 20.99 | 20.28 | 20.68 | 854,072 | -0.24(-1.15%) |
May 06, 2016 | 21.29 | 21.44 | 20.82 | 20.92 | 695,440 | -0.41(-1.92%) |
May 05, 2016 | 21.51 | 21.95 | 21.04 | 21.33 | 570,748 | +0.14(+0.66%) |
May 04, 2016 | 21.66 | 21.79 | 20.99 | 21.19 | 296,531 | -0.31(-1.44%) |
May 03, 2016 | 21.70 | 21.70 | 21.10 | 21.50 | 444,510 | -0.33(-1.50%) |
May 02, 2016 | 22.28 | 22.51 | 21.49 | 21.83 | 426,617 | -0.26(-1.19%) |
Apr 29, 2016 | 21.78 | 22.20 | 21.32 | 22.09 | 545,827 | +0.39(+1.81%) |
Apr 28, 2016 | 21.47 | 21.93 | 21.04 | 21.70 | 389,332 | +0.08(+0.37%) |
Apr 27, 2016 | 21.46 | 21.75 | 21.27 | 21.62 | 573,419 | +0.41(+1.92%) |
Apr 26, 2016 | 21.67 | 21.72 | 21.09 | 21.21 | 816,911 | -0.26(-1.19%) |
Apr 25, 2016 | 21.49 | 21.57 | 21.17 | 21.47 | 460,562 | -0.06(-0.27%) |
Apr 22, 2016 | 21.04 | 21.60 | 20.91 | 21.53 | 725,567 | +0.53(+2.52%) |
Apr 21, 2016 | 20.85 | 21.20 | 20.51 | 21.00 | 1,145,392 | +0.16(+0.78%) |
Apr 20, 2016 | 20.24 | 20.98 | 20.09 | 20.84 | 491,382 | +0.44(+2.14%) |
Apr 19, 2016 | 20.20 | 20.46 | 20.06 | 20.40 | 396,413 | +0.26(+1.27%) |
Apr 18, 2016 | 19.53 | 20.53 | 19.53 | 20.14 | 331,972 | +0.39(+1.97%) |
Apr 15, 2016 | 19.86 | 20.07 | 19.65 | 19.76 | 1,031,164 | -0.24(-1.19%) |
Apr 14, 2016 | 20.55 | 20.77 | 19.95 | 19.99 | 378,316 | -0.55(-2.69%) |
Apr 13, 2016 | 20.57 | 20.79 | 20.27 | 20.55 | 438,666 | +0.03(+0.17%) |
Apr 12, 2016 | 20.56 | 20.91 | 20.44 | 20.51 | 788,883 | -0.17(-0.82%) |
Apr 11, 2016 | 20.66 | 20.89 | 20.12 | 20.68 | 502,825 | +0.15(+0.71%) |
Apr 08, 2016 | 20.30 | 20.91 | 20.28 | 20.53 | 899,492 | +0.51(+2.55%) |
Apr 07, 2016 | 19.88 | 20.20 | 19.73 | 20.02 | 681,072 | -0.02(-0.09%) |
Apr 06, 2016 | 20.04 | 20.30 | 19.89 | 20.04 | 574,605 | +0.19(+0.94%) |
Apr 05, 2016 | 20.34 | 20.34 | 19.79 | 19.85 | 680,295 | -0.62(-3.04%) |
Apr 04, 2016 | 20.67 | 21.06 | 20.30 | 20.48 | 731,032 | -0.24(-1.15%) |
Apr 01, 2016 | 21.01 | 21.20 | 20.53 | 20.71 | 700,845 | -0.56(-2.65%) |
Mar 31, 2016 | 20.96 | 21.59 | 20.68 | 21.28 | 2,149,410 | +0.15(+0.72%) |
Mar 30, 2016 | 20.57 | 21.16 | 20.41 | 21.13 | 1,391,652 | +0.82(+4.04%) |
Mar 29, 2016 | 19.59 | 20.42 | 19.39 | 20.31 | 1,707,686 | +0.55(+2.76%) |
Mar 28, 2016 | 19.57 | 19.81 | 19.33 | 19.76 | 1,516,050 | +0.23(+1.19%) |
Mar 24, 2016 | 19.01 | 19.53 | 19.53 | 19.53 | 1,684,930 | +0.17(+0.90%) |
Mar 23, 2016 | 19.48 | 19.76 | 19.09 | 19.35 | 10,919,230 | -0.42(-2.15%) |
Mar 22, 2016 | 19.09 | 19.87 | 19.09 | 19.78 | 994,822 | +0.41(+2.10%) |
Mar 21, 2016 | 20.25 | 20.35 | 19.01 | 19.37 | 841,647 | -0.90(-4.44%) |
Mar 18, 2016 | 20.55 | 21.10 | 20.06 | 20.27 | 2,317,697 | -0.09(-0.43%) |
Mar 17, 2016 | 20.24 | 20.96 | 20.10 | 20.36 | 1,411,819 | +0.18(+0.89%) |
Mar 16, 2016 | 19.97 | 20.54 | 19.75 | 20.18 | 1,737,468 | +0.35(+1.76%) |
Mar 15, 2016 | 19.32 | 19.89 | 18.76 | 19.83 | 605,633 | +0.35(+1.79%) |
Mar 14, 2016 | 19.66 | 19.92 | 19.27 | 19.48 | 520,483 | -0.34(-1.73%) |
Mar 11, 2016 | 20.02 | 20.30 | 19.62 | 19.83 | 2,502,786 | +0.06(+0.32%) |
Mar 10, 2016 | 19.91 | 20.16 | 19.39 | 19.76 | 589,539 | -0.27(-1.33%) |
Mar 09, 2016 | 20.34 | 20.53 | 19.64 | 20.03 | 693,792 | -0.28(-1.37%) |
Mar 08, 2016 | 20.99 | 21.39 | 20.27 | 20.31 | 913,931 | -0.90(-4.25%) |
Mar 07, 2016 | 20.76 | 21.89 | 20.76 | 21.21 | 1,134,832 | +0.44(+2.13%) |
Mar 04, 2016 | 20.89 | 21.20 | 20.45 | 20.77 | 677,268 | +0.12(+0.56%) |
Mar 03, 2016 | 20.73 | 21.43 | 20.64 | 20.65 | 804,790 | -0.16(-0.78%) |
Mar 02, 2016 | 20.58 | 21.39 | 20.21 | 20.81 | 625,220 | +0.02(+0.11%) |