Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.62 | 21.81 | 21.51 | 21.53 | 5,345,770 | -0.08(-0.36%) |
May 27, 2016 | 21.79 | 21.61 | 21.61 | 21.61 | 3,449,225 | -0.14(-0.62%) |
May 26, 2016 | 21.64 | 21.82 | 21.53 | 21.74 | 3,605,709 | +0.13(+0.59%) |
May 25, 2016 | 21.72 | 21.74 | 21.57 | 21.62 | 1,681,996 | -0.10(-0.46%) |
May 24, 2016 | 21.62 | 21.84 | 21.55 | 21.72 | 1,470,697 | +0.17(+0.79%) |
May 23, 2016 | 21.79 | 21.83 | 21.52 | 21.55 | 1,774,110 | -0.25(-1.15%) |
May 20, 2016 | 21.70 | 21.82 | 21.59 | 21.79 | 1,125,651 | +0.16(+0.73%) |
May 19, 2016 | 21.12 | 21.64 | 21.07 | 21.64 | 969,751 | +0.35(+1.64%) |
May 18, 2016 | 21.72 | 21.96 | 21.18 | 21.29 | 1,344,343 | -0.65(-2.96%) |
May 17, 2016 | 21.85 | 21.98 | 21.75 | 21.94 | 1,860,312 | +0.00(+0.00%) |
May 16, 2016 | 21.92 | 22.01 | 21.82 | 21.94 | 915,225 | -0.02(-0.10%) |
May 13, 2016 | 22.09 | 22.12 | 21.82 | 21.96 | 945,274 | -0.14(-0.65%) |
May 12, 2016 | 21.94 | 22.16 | 21.84 | 22.10 | 1,522,057 | +0.14(+0.65%) |
May 11, 2016 | 21.79 | 21.99 | 21.65 | 21.96 | 1,412,686 | +0.19(+0.88%) |
May 10, 2016 | 21.51 | 21.83 | 21.42 | 21.77 | 1,331,125 | +0.31(+1.43%) |
May 09, 2016 | 21.40 | 21.53 | 21.27 | 21.46 | 1,567,325 | +0.11(+0.50%) |
May 06, 2016 | 21.52 | 21.69 | 21.25 | 21.35 | 1,382,544 | -0.24(-1.12%) |
May 05, 2016 | 21.00 | 21.65 | 20.99 | 21.59 | 1,749,672 | +0.26(+1.20%) |
May 04, 2016 | 20.89 | 21.41 | 20.87 | 21.34 | 1,914,516 | +0.41(+1.98%) |
May 03, 2016 | 21.23 | 21.29 | 20.66 | 20.92 | 2,599,130 | -0.32(-1.51%) |
May 02, 2016 | 21.10 | 21.37 | 20.94 | 21.25 | 2,876,316 | +0.14(+0.68%) |
Apr 29, 2016 | 20.87 | 21.12 | 20.66 | 21.10 | 2,386,384 | +0.17(+0.82%) |
Apr 28, 2016 | 20.45 | 20.98 | 20.39 | 20.93 | 2,239,541 | +0.21(+1.00%) |
Apr 27, 2016 | 20.24 | 20.85 | 20.22 | 20.72 | 2,375,378 | +0.51(+2.50%) |
Apr 26, 2016 | 19.97 | 20.22 | 19.96 | 20.22 | 1,493,293 | +0.32(+1.61%) |
Apr 25, 2016 | 19.69 | 19.90 | 19.69 | 19.90 | 1,456,718 | +0.16(+0.83%) |
Apr 22, 2016 | 19.51 | 19.78 | 19.51 | 19.73 | 1,208,828 | +0.26(+1.35%) |
Apr 21, 2016 | 20.01 | 20.01 | 19.44 | 19.47 | 1,198,491 | -0.62(-3.09%) |
Apr 20, 2016 | 20.46 | 20.50 | 20.09 | 20.09 | 1,992,509 | -0.37(-1.81%) |
Apr 19, 2016 | 20.32 | 20.48 | 20.25 | 20.46 | 1,592,375 | +0.21(+1.02%) |
Apr 18, 2016 | 20.15 | 20.30 | 20.03 | 20.25 | 1,093,408 | +0.04(+0.21%) |
Apr 15, 2016 | 19.99 | 20.24 | 19.90 | 20.21 | 1,274,368 | +0.24(+1.21%) |
Apr 14, 2016 | 19.99 | 20.03 | 19.86 | 19.97 | 1,420,653 | -0.06(-0.28%) |
Apr 13, 2016 | 20.14 | 20.14 | 19.84 | 20.03 | 1,112,804 | +0.00(+0.00%) |
Apr 12, 2016 | 19.84 | 20.10 | 19.83 | 20.03 | 891,550 | +0.19(+0.97%) |
Apr 11, 2016 | 20.05 | 20.23 | 19.80 | 19.83 | 2,090,126 | -0.29(-1.45%) |
Apr 08, 2016 | 19.80 | 20.15 | 19.80 | 20.13 | 3,142,335 | +0.41(+2.06%) |
Apr 07, 2016 | 19.73 | 19.92 | 19.65 | 19.72 | 1,195,118 | -0.08(-0.40%) |
Apr 06, 2016 | 19.92 | 19.94 | 19.62 | 19.80 | 1,344,270 | -0.07(-0.38%) |
Apr 05, 2016 | 20.20 | 20.28 | 19.79 | 19.87 | 2,182,518 | -0.41(-2.02%) |
Apr 04, 2016 | 20.47 | 20.47 | 20.12 | 20.28 | 2,303,772 | -0.16(-0.79%) |
Apr 01, 2016 | 20.12 | 20.44 | 20.08 | 20.44 | 2,401,534 | +0.23(+1.12%) |
Mar 31, 2016 | 20.19 | 20.30 | 20.08 | 20.22 | 1,895,301 | +0.03(+0.14%) |
Mar 30, 2016 | 20.22 | 20.28 | 19.96 | 20.19 | 2,109,313 | -0.04(-0.21%) |
Mar 29, 2016 | 19.88 | 20.28 | 19.76 | 20.23 | 2,738,930 | +0.37(+1.85%) |
Mar 28, 2016 | 19.92 | 20.03 | 19.78 | 19.87 | 1,281,246 | +0.03(+0.14%) |
Mar 24, 2016 | 19.72 | 19.84 | 19.84 | 19.84 | 2,099,531 | +0.00(+0.00%) |
Mar 23, 2016 | 19.68 | 19.89 | 19.54 | 19.84 | 2,040,922 | +0.11(+0.57%) |
Mar 22, 2016 | 19.80 | 19.92 | 19.69 | 19.72 | 1,688,878 | -0.17(-0.85%) |
Mar 21, 2016 | 19.81 | 20.05 | 19.67 | 19.89 | 1,855,044 | +0.01(+0.04%) |
Mar 18, 2016 | 19.94 | 20.13 | 19.80 | 19.89 | 3,401,995 | -0.10(-0.49%) |
Mar 17, 2016 | 19.63 | 20.03 | 19.56 | 19.99 | 1,730,989 | +0.40(+2.02%) |
Mar 16, 2016 | 19.29 | 19.63 | 19.19 | 19.59 | 1,555,892 | +0.19(+0.98%) |
Mar 15, 2016 | 19.05 | 19.44 | 19.01 | 19.40 | 1,834,417 | +0.22(+1.14%) |
Mar 14, 2016 | 19.17 | 19.27 | 19.10 | 19.18 | 2,350,811 | +0.01(+0.07%) |
Mar 11, 2016 | 18.94 | 19.17 | 18.86 | 19.17 | 2,491,590 | +0.40(+2.15%) |
Mar 10, 2016 | 18.65 | 18.80 | 18.35 | 18.76 | 1,575,549 | +0.13(+0.72%) |
Mar 09, 2016 | 18.53 | 18.87 | 18.45 | 18.63 | 2,530,749 | +0.13(+0.69%) |
Mar 08, 2016 | 18.58 | 18.71 | 18.19 | 18.50 | 2,156,437 | -0.13(-0.68%) |
Mar 07, 2016 | 18.64 | 18.91 | 18.59 | 18.63 | 2,497,217 | -0.06(-0.30%) |
Mar 04, 2016 | 18.30 | 18.74 | 18.28 | 18.69 | 2,535,375 | +0.29(+1.57%) |
Mar 03, 2016 | 18.29 | 18.47 | 18.17 | 18.40 | 2,157,282 | +0.15(+0.81%) |
Mar 02, 2016 | 17.79 | 18.27 | 17.53 | 18.25 | 2,945,833 | +0.40(+2.21%) |