Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.04 | 19.44 | 18.99 | 19.40 | 5,392,128 | +0.27(+1.39%) |
May 27, 2016 | 18.23 | 19.14 | 19.14 | 19.14 | 21,760,542 | -3.15(-14.14%) |
May 26, 2016 | 23.17 | 23.42 | 22.21 | 22.29 | 1,952,698 | -0.80(-3.45%) |
May 25, 2016 | 22.90 | 23.13 | 22.73 | 23.08 | 1,238,077 | +0.30(+1.33%) |
May 24, 2016 | 22.88 | 22.95 | 22.45 | 22.78 | 903,524 | +0.22(+0.97%) |
May 23, 2016 | 22.44 | 23.17 | 22.35 | 22.56 | 1,575,101 | -0.03(-0.12%) |
May 20, 2016 | 22.70 | 22.74 | 22.28 | 22.59 | 2,235,119 | -0.07(-0.32%) |
May 19, 2016 | 22.26 | 22.70 | 22.23 | 22.66 | 1,023,686 | +0.31(+1.39%) |
May 18, 2016 | 22.56 | 22.93 | 22.26 | 22.35 | 1,502,533 | -0.38(-1.69%) |
May 17, 2016 | 23.23 | 23.23 | 22.52 | 22.74 | 2,766,653 | -0.11(-0.48%) |
May 16, 2016 | 22.63 | 23.15 | 22.08 | 22.84 | 7,231,315 | +2.07(+9.96%) |
May 13, 2016 | 20.99 | 21.09 | 20.64 | 20.77 | 2,132,216 | -0.33(-1.56%) |
May 12, 2016 | 22.59 | 22.72 | 20.87 | 21.10 | 2,964,204 | -1.42(-6.30%) |
May 11, 2016 | 22.63 | 23.06 | 22.15 | 22.52 | 1,856,200 | -0.03(-0.12%) |
May 10, 2016 | 21.84 | 22.58 | 21.80 | 22.55 | 1,111,303 | +1.11(+5.17%) |
May 09, 2016 | 20.96 | 21.87 | 20.88 | 21.44 | 1,389,461 | +0.51(+2.45%) |
May 06, 2016 | 21.03 | 21.32 | 20.85 | 20.93 | 1,053,415 | -0.17(-0.82%) |
May 05, 2016 | 21.59 | 21.60 | 20.99 | 21.10 | 870,812 | -0.26(-1.20%) |
May 04, 2016 | 21.27 | 21.64 | 21.27 | 21.36 | 963,273 | -0.07(-0.34%) |
May 03, 2016 | 21.72 | 21.88 | 21.41 | 21.43 | 1,565,945 | -0.38(-1.76%) |
May 02, 2016 | 21.88 | 21.93 | 21.43 | 21.82 | 1,553,136 | -0.06(-0.29%) |
Apr 29, 2016 | 21.62 | 22.19 | 21.54 | 21.88 | 1,787,374 | +0.29(+1.36%) |
Apr 28, 2016 | 21.86 | 22.14 | 21.53 | 21.59 | 1,246,329 | -0.23(-1.05%) |
Apr 27, 2016 | 21.31 | 22.29 | 21.18 | 21.82 | 2,661,287 | +0.07(+0.34%) |
Apr 26, 2016 | 22.44 | 22.44 | 21.75 | 21.75 | 1,205,287 | -0.49(-2.18%) |
Apr 25, 2016 | 22.30 | 22.36 | 22.09 | 22.23 | 1,700,932 | -0.22(-0.98%) |
Apr 22, 2016 | 22.41 | 22.69 | 22.40 | 22.45 | 1,080,988 | +0.04(+0.16%) |
Apr 21, 2016 | 22.22 | 22.70 | 22.08 | 22.41 | 1,054,412 | +0.24(+1.07%) |
Apr 20, 2016 | 21.81 | 22.45 | 21.81 | 22.18 | 1,394,507 | +0.27(+1.21%) |
Apr 19, 2016 | 22.03 | 22.29 | 21.89 | 21.91 | 1,168,348 | -0.03(-0.12%) |
Apr 18, 2016 | 22.19 | 22.27 | 21.67 | 21.94 | 1,898,619 | -0.36(-1.60%) |
Apr 15, 2016 | 22.24 | 22.58 | 22.18 | 22.30 | 1,886,891 | +0.05(+0.25%) |
Apr 14, 2016 | 22.26 | 22.43 | 22.00 | 22.24 | 1,074,151 | -0.03(-0.12%) |
Apr 13, 2016 | 22.28 | 22.48 | 22.01 | 22.27 | 803,311 | +0.39(+1.80%) |
Apr 12, 2016 | 21.75 | 22.24 | 21.62 | 21.87 | 978,016 | +0.11(+0.50%) |
Apr 11, 2016 | 21.99 | 22.01 | 21.62 | 21.76 | 861,898 | +0.23(+1.06%) |
Apr 08, 2016 | 21.68 | 22.13 | 21.32 | 21.54 | 1,936,674 | +0.22(+1.03%) |
Apr 07, 2016 | 21.99 | 22.27 | 21.16 | 21.32 | 1,824,028 | -0.21(-0.98%) |
Apr 06, 2016 | 21.16 | 21.56 | 20.80 | 21.53 | 1,352,705 | +0.38(+1.82%) |
Apr 05, 2016 | 21.34 | 21.57 | 21.11 | 21.14 | 978,492 | -0.50(-2.33%) |
Apr 04, 2016 | 22.05 | 22.05 | 21.26 | 21.64 | 1,536,292 | -0.50(-2.27%) |
Apr 01, 2016 | 22.12 | 22.49 | 21.80 | 22.15 | 1,920,099 | -0.64(-2.81%) |
Mar 31, 2016 | 22.73 | 22.90 | 22.41 | 22.79 | 1,606,398 | +0.06(+0.28%) |
Mar 30, 2016 | 22.95 | 23.06 | 22.50 | 22.73 | 1,341,584 | -0.35(-1.51%) |
Mar 29, 2016 | 23.01 | 23.25 | 22.84 | 23.07 | 1,813,927 | -0.01(-0.04%) |
Mar 28, 2016 | 23.04 | 23.13 | 22.73 | 23.08 | 1,813,606 | +0.14(+0.60%) |
Mar 24, 2016 | 23.01 | 22.95 | 22.95 | 22.95 | 3,354,157 | +1.20(+5.52%) |
Mar 23, 2016 | 22.16 | 22.16 | 21.71 | 21.75 | 960,952 | -0.62(-2.78%) |
Mar 22, 2016 | 22.44 | 22.64 | 22.14 | 22.37 | 839,818 | -0.27(-1.21%) |
Mar 21, 2016 | 22.84 | 22.85 | 22.31 | 22.64 | 1,033,303 | -0.24(-1.04%) |
Mar 18, 2016 | 22.52 | 23.06 | 22.12 | 22.88 | 2,269,056 | +0.48(+2.13%) |
Mar 17, 2016 | 22.37 | 22.77 | 22.07 | 22.41 | 1,723,309 | +0.33(+1.49%) |
Mar 16, 2016 | 21.77 | 22.44 | 21.34 | 22.08 | 3,151,145 | +0.63(+2.95%) |
Mar 15, 2016 | 19.65 | 22.38 | 19.17 | 21.44 | 5,076,294 | +1.48(+7.43%) |
Mar 14, 2016 | 19.66 | 20.17 | 19.40 | 19.96 | 844,814 | +0.27(+1.35%) |
Mar 11, 2016 | 20.13 | 20.25 | 19.11 | 19.69 | 1,421,529 | -0.10(-0.51%) |
Mar 10, 2016 | 19.51 | 19.90 | 19.36 | 19.79 | 1,182,900 | +0.03(+0.14%) |
Mar 09, 2016 | 19.68 | 19.84 | 19.17 | 19.77 | 1,148,627 | +0.49(+2.52%) |
Mar 08, 2016 | 19.89 | 20.01 | 19.14 | 19.28 | 1,263,257 | -0.70(-3.48%) |
Mar 07, 2016 | 20.12 | 20.56 | 19.68 | 19.98 | 1,406,554 | -0.31(-1.53%) |
Mar 04, 2016 | 21.06 | 21.23 | 18.91 | 20.29 | 2,339,909 | -0.68(-3.27%) |
Mar 03, 2016 | 21.22 | 21.69 | 19.37 | 20.97 | 5,415,066 | -0.48(-2.26%) |
Mar 02, 2016 | 21.09 | 21.75 | 21.01 | 21.46 | 1,351,384 | +0.22(+1.03%) |