Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.85 | 20.41 | 19.65 | 20.07 | 2,763,101 | +0.14(+0.70%) |
May 27, 2016 | 19.80 | 19.93 | 19.93 | 19.93 | 1,528,824 | +0.17(+0.83%) |
May 26, 2016 | 19.70 | 19.80 | 19.45 | 19.77 | 1,459,011 | +0.12(+0.62%) |
May 25, 2016 | 19.27 | 19.67 | 19.25 | 19.65 | 1,817,954 | +0.39(+2.03%) |
May 24, 2016 | 19.39 | 19.45 | 19.13 | 19.25 | 2,086,760 | +0.03(+0.14%) |
May 23, 2016 | 19.28 | 19.51 | 19.13 | 19.23 | 1,912,704 | +0.02(+0.09%) |
May 20, 2016 | 19.14 | 19.25 | 18.96 | 19.21 | 1,707,798 | +0.10(+0.50%) |
May 19, 2016 | 19.85 | 19.91 | 18.81 | 19.12 | 3,646,634 | -0.99(-4.92%) |
May 18, 2016 | 20.25 | 20.55 | 19.84 | 20.11 | 2,912,113 | -0.18(-0.90%) |
May 17, 2016 | 20.77 | 21.04 | 20.26 | 20.29 | 2,247,971 | -0.50(-2.42%) |
May 16, 2016 | 20.48 | 20.96 | 20.48 | 20.79 | 3,202,933 | +0.34(+1.66%) |
May 13, 2016 | 20.77 | 20.80 | 20.31 | 20.45 | 1,989,661 | -0.35(-1.67%) |
May 12, 2016 | 21.37 | 21.47 | 20.71 | 20.80 | 1,649,896 | -0.50(-2.32%) |
May 11, 2016 | 21.76 | 21.90 | 21.27 | 21.30 | 1,728,166 | -0.58(-2.66%) |
May 10, 2016 | 21.64 | 21.97 | 21.54 | 21.88 | 1,571,057 | +0.36(+1.70%) |
May 09, 2016 | 21.29 | 21.63 | 21.29 | 21.51 | 726,121 | +0.19(+0.90%) |
May 06, 2016 | 20.82 | 21.33 | 20.70 | 21.32 | 951,905 | +0.50(+2.38%) |
May 05, 2016 | 21.17 | 21.17 | 20.77 | 20.83 | 687,010 | -0.14(-0.66%) |
May 04, 2016 | 20.84 | 21.10 | 20.72 | 20.97 | 990,813 | -0.05(-0.25%) |
May 03, 2016 | 20.83 | 21.05 | 20.62 | 21.02 | 1,144,306 | -0.02(-0.08%) |
May 02, 2016 | 20.84 | 21.07 | 20.67 | 21.04 | 1,070,628 | +0.28(+1.34%) |
Apr 29, 2016 | 21.06 | 21.27 | 20.51 | 20.76 | 1,709,397 | -0.34(-1.61%) |
Apr 28, 2016 | 21.07 | 21.24 | 20.92 | 21.10 | 1,681,719 | -0.08(-0.37%) |
Apr 27, 2016 | 21.33 | 21.40 | 20.94 | 21.17 | 2,198,393 | -0.23(-1.10%) |
Apr 26, 2016 | 20.98 | 21.42 | 20.95 | 21.41 | 1,194,443 | +0.45(+2.15%) |
Apr 25, 2016 | 20.51 | 20.97 | 20.27 | 20.96 | 2,882,778 | +0.33(+1.60%) |
Apr 22, 2016 | 21.37 | 21.70 | 19.98 | 20.63 | 3,406,004 | -0.23(-1.12%) |
Apr 21, 2016 | 21.12 | 21.43 | 20.86 | 20.86 | 1,294,689 | -0.23(-1.11%) |
Apr 20, 2016 | 21.63 | 21.63 | 21.02 | 21.10 | 1,254,044 | -0.48(-2.21%) |
Apr 19, 2016 | 21.44 | 21.59 | 21.31 | 21.57 | 976,782 | +0.23(+1.06%) |
Apr 18, 2016 | 21.74 | 21.82 | 21.26 | 21.35 | 1,166,787 | -0.42(-1.92%) |
Apr 15, 2016 | 21.74 | 21.98 | 21.70 | 21.76 | 690,790 | -0.04(-0.20%) |
Apr 14, 2016 | 21.78 | 21.96 | 21.58 | 21.81 | 896,808 | +0.05(+0.24%) |
Apr 13, 2016 | 21.55 | 21.76 | 21.49 | 21.76 | 940,784 | +0.43(+2.00%) |
Apr 12, 2016 | 21.19 | 21.58 | 21.03 | 21.33 | 957,928 | +0.24(+1.15%) |
Apr 11, 2016 | 20.81 | 21.27 | 20.71 | 21.09 | 1,148,560 | +0.40(+1.93%) |
Apr 08, 2016 | 20.57 | 21.09 | 20.48 | 20.69 | 1,160,925 | +0.27(+1.32%) |
Apr 07, 2016 | 20.57 | 20.65 | 20.27 | 20.42 | 1,469,755 | -0.25(-1.22%) |
Apr 06, 2016 | 20.46 | 20.71 | 20.18 | 20.67 | 1,018,928 | +0.16(+0.76%) |
Apr 05, 2016 | 20.89 | 20.99 | 20.13 | 20.51 | 2,269,980 | -0.54(-2.56%) |
Apr 04, 2016 | 21.18 | 21.38 | 20.83 | 21.05 | 2,302,456 | -0.07(-0.33%) |
Apr 01, 2016 | 21.78 | 21.91 | 20.95 | 21.12 | 1,764,578 | -0.86(-3.91%) |
Mar 31, 2016 | 22.08 | 22.34 | 21.96 | 21.98 | 1,945,100 | -0.06(-0.28%) |
Mar 30, 2016 | 22.15 | 22.42 | 22.02 | 22.04 | 911,461 | -0.02(-0.08%) |
Mar 29, 2016 | 21.37 | 22.13 | 21.15 | 22.06 | 1,987,524 | +0.60(+2.79%) |
Mar 28, 2016 | 21.21 | 21.52 | 21.03 | 21.46 | 1,097,756 | +0.26(+1.25%) |
Mar 24, 2016 | 20.76 | 21.20 | 21.20 | 21.20 | 1,153,724 | +0.26(+1.22%) |
Mar 23, 2016 | 21.55 | 21.57 | 20.93 | 20.94 | 1,083,846 | -0.62(-2.89%) |
Mar 22, 2016 | 21.73 | 21.79 | 21.40 | 21.56 | 1,256,765 | -0.29(-1.33%) |
Mar 21, 2016 | 21.81 | 22.18 | 21.76 | 21.85 | 1,071,111 | -0.14(-0.62%) |
Mar 18, 2016 | 22.02 | 22.47 | 21.90 | 21.99 | 2,642,841 | +0.07(+0.31%) |
Mar 17, 2016 | 21.97 | 22.04 | 21.35 | 21.92 | 1,536,429 | -0.02(-0.08%) |
Mar 16, 2016 | 21.35 | 21.96 | 21.26 | 21.94 | 1,246,455 | +0.55(+2.55%) |
Mar 15, 2016 | 21.77 | 21.77 | 21.20 | 21.39 | 981,452 | -0.47(-2.15%) |
Mar 14, 2016 | 21.55 | 21.92 | 21.41 | 21.86 | 1,802,023 | +0.46(+2.15%) |
Mar 11, 2016 | 21.07 | 21.48 | 20.78 | 21.40 | 2,186,021 | +0.59(+2.83%) |
Mar 10, 2016 | 21.79 | 21.79 | 20.60 | 20.81 | 2,276,700 | -0.78(-3.63%) |
Mar 09, 2016 | 21.85 | 21.85 | 21.41 | 21.60 | 1,053,971 | -0.08(-0.35%) |
Mar 08, 2016 | 22.63 | 22.69 | 21.63 | 21.67 | 1,410,613 | -1.07(-4.72%) |
Mar 07, 2016 | 22.44 | 22.90 | 22.40 | 22.75 | 1,534,603 | +0.13(+0.57%) |
Mar 04, 2016 | 22.57 | 22.70 | 22.39 | 22.62 | 1,593,982 | +0.10(+0.45%) |
Mar 03, 2016 | 21.98 | 22.57 | 21.93 | 22.52 | 2,798,401 | +0.58(+2.64%) |
Mar 02, 2016 | 21.07 | 21.96 | 21.04 | 21.94 | 2,897,240 | +0.87(+4.13%) |