Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.75 | 22.45 | 21.57 | 22.05 | 7,198,876 | +0.40(+1.85%) |
May 30, 2016 | 21.50 | 21.71 | 21.36 | 21.65 | 499,618 | +0.00(+0.00%) |
May 27, 2016 | 21.83 | 22.13 | 21.40 | 21.65 | 2,774,014 | -0.25(-1.14%) |
May 26, 2016 | 22.13 | 22.46 | 21.81 | 21.90 | 2,529,160 | +0.02(+0.09%) |
May 25, 2016 | 21.35 | 22.02 | 21.03 | 21.88 | 3,028,892 | +0.33(+1.53%) |
May 24, 2016 | 22.17 | 22.61 | 21.50 | 21.55 | 3,164,249 | -1.22(-5.36%) |
May 20, 2016 | 22.77 | 22.77 | 22.77 | 0 | +0.08(+0.35%) | |
May 19, 2016 | 21.69 | 22.79 | 21.66 | 22.69 | 5,693,544 | +0.54(+2.44%) |
May 18, 2016 | 23.55 | 23.89 | 22.03 | 22.15 | 4,481,220 | -1.69(-7.09%) |
May 17, 2016 | 23.89 | 24.18 | 23.56 | 23.84 | 3,733,619 | -0.01(-0.04%) |
May 16, 2016 | 23.71 | 24.25 | 23.61 | 23.85 | 3,135,526 | +0.60(+2.58%) |
May 13, 2016 | 23.11 | 23.68 | 22.95 | 23.25 | 3,920,246 | +0.10(+0.43%) |
May 12, 2016 | 23.95 | 24.06 | 23.07 | 23.15 | 3,565,871 | -0.93(-3.86%) |
May 11, 2016 | 24.27 | 24.58 | 23.33 | 24.08 | 3,901,277 | -0.02(-0.08%) |
May 10, 2016 | 23.70 | 24.20 | 23.22 | 24.10 | 2,469,831 | +0.45(+1.90%) |
May 09, 2016 | 23.89 | 24.04 | 23.55 | 23.65 | 2,482,179 | -1.13(-4.56%) |
May 06, 2016 | 24.61 | 25.24 | 24.43 | 24.78 | 3,616,168 | +0.67(+2.78%) |
May 05, 2016 | 24.16 | 24.44 | 23.63 | 24.11 | 2,736,101 | +0.36(+1.52%) |
May 04, 2016 | 23.65 | 24.62 | 23.53 | 23.75 | 3,426,711 | -0.57(-2.34%) |
May 03, 2016 | 24.52 | 24.60 | 23.80 | 24.32 | 3,392,335 | -0.15(-0.61%) |
May 02, 2016 | 25.30 | 25.35 | 24.19 | 24.47 | 3,694,055 | -0.81(-3.20%) |
Apr 29, 2016 | 24.33 | 25.29 | 24.20 | 25.28 | 4,816,696 | +1.48(+6.22%) |
Apr 28, 2016 | 22.90 | 24.05 | 22.80 | 23.80 | 5,818,177 | +1.20(+5.31%) |
Apr 27, 2016 | 22.30 | 22.66 | 21.94 | 22.60 | 3,101,029 | +0.42(+1.89%) |
Apr 26, 2016 | 21.59 | 22.20 | 21.33 | 22.18 | 2,633,419 | +0.70(+3.26%) |
Apr 25, 2016 | 21.71 | 21.72 | 21.24 | 21.48 | 2,077,286 | -0.17(-0.79%) |
Apr 22, 2016 | 22.15 | 22.30 | 21.48 | 21.65 | 3,112,767 | -0.72(-3.22%) |
Apr 21, 2016 | 22.09 | 22.57 | 21.76 | 22.37 | 4,752,290 | +0.80(+3.71%) |
Apr 20, 2016 | 22.00 | 22.38 | 21.39 | 21.57 | 5,103,540 | -0.43(-1.95%) |
Apr 19, 2016 | 22.08 | 22.24 | 21.64 | 22.00 | 4,529,567 | +0.46(+2.14%) |
Apr 18, 2016 | 22.00 | 22.07 | 21.20 | 21.54 | 2,881,258 | -0.02(-0.09%) |
Apr 15, 2016 | 21.31 | 21.71 | 21.07 | 21.56 | 3,146,719 | +0.25(+1.17%) |
Apr 14, 2016 | 22.11 | 22.23 | 20.90 | 21.31 | 3,386,602 | -0.82(-3.71%) |
Apr 13, 2016 | 22.30 | 22.63 | 22.10 | 22.13 | 3,596,345 | -0.52(-2.30%) |
Apr 12, 2016 | 23.06 | 23.18 | 22.45 | 22.65 | 5,505,058 | -0.29(-1.26%) |
Apr 11, 2016 | 22.47 | 23.13 | 22.41 | 22.94 | 3,581,264 | +0.70(+3.15%) |
Apr 08, 2016 | 21.23 | 22.33 | 21.23 | 22.24 | 5,149,082 | +0.75(+3.49%) |
Apr 07, 2016 | 21.49 | 21.72 | 21.31 | 21.49 | 3,975,866 | +0.47(+2.24%) |
Apr 06, 2016 | 21.06 | 21.22 | 20.68 | 21.02 | 2,993,730 | -0.35(-1.64%) |
Apr 05, 2016 | 21.30 | 21.45 | 20.92 | 21.37 | 2,743,704 | +0.61(+2.94%) |
Apr 04, 2016 | 20.90 | 20.98 | 20.48 | 20.76 | 1,832,863 | -0.17(-0.81%) |
Apr 01, 2016 | 20.65 | 20.93 | 20.26 | 20.93 | 3,085,498 | -0.14(-0.66%) |
Mar 31, 2016 | 21.39 | 21.59 | 20.92 | 21.07 | 2,162,581 | -0.19(-0.89%) |
Mar 30, 2016 | 21.31 | 21.64 | 20.85 | 21.26 | 2,661,882 | -0.22(-1.02%) |
Mar 29, 2016 | 20.82 | 21.71 | 20.67 | 21.48 | 3,230,387 | +0.69(+3.32%) |
Mar 28, 2016 | 20.78 | 20.87 | 20.27 | 20.79 | 2,294,289 | -0.12(-0.57%) |
Mar 24, 2016 | 20.91 | 20.91 | 20.91 | 0 | +0.54(+2.65%) | |
Mar 23, 2016 | 21.04 | 21.11 | 20.15 | 20.37 | 4,278,132 | -1.26(-5.83%) |
Mar 22, 2016 | 22.29 | 22.44 | 21.50 | 21.63 | 2,727,326 | -0.38(-1.73%) |
Mar 21, 2016 | 21.80 | 22.28 | 21.65 | 22.01 | 2,522,266 | +0.06(+0.27%) |
Mar 18, 2016 | 21.61 | 22.37 | 21.61 | 21.95 | 5,621,290 | +0.10(+0.46%) |
Mar 17, 2016 | 22.50 | 22.91 | 21.82 | 21.85 | 4,702,247 | -0.45(-2.02%) |
Mar 16, 2016 | 21.25 | 22.31 | 20.75 | 22.30 | 4,011,325 | +0.87(+4.06%) |
Mar 15, 2016 | 20.76 | 21.44 | 20.47 | 21.43 | 3,546,344 | +0.42(+2.00%) |
Mar 14, 2016 | 21.86 | 22.12 | 20.84 | 21.01 | 3,856,439 | -0.65(-3.00%) |
Mar 11, 2016 | 21.94 | 22.43 | 21.54 | 21.66 | 3,869,010 | -0.38(-1.72%) |
Mar 10, 2016 | 21.05 | 22.12 | 20.89 | 22.04 | 6,865,131 | +1.18(+5.66%) |
Mar 09, 2016 | 20.45 | 21.05 | 20.14 | 20.86 | 4,713,677 | -0.02(-0.10%) |
Mar 08, 2016 | 21.70 | 21.85 | 20.56 | 20.88 | 4,980,090 | -0.28(-1.32%) |
Mar 07, 2016 | 20.50 | 21.74 | 20.47 | 21.16 | 6,557,479 | +0.99(+4.91%) |
Mar 04, 2016 | 20.42 | 21.75 | 20.16 | 20.17 | 9,799,493 | +0.13(+0.65%) |
Mar 03, 2016 | 19.45 | 20.30 | 19.41 | 20.04 | 4,902,656 | +0.73(+3.78%) |
Mar 02, 2016 | 18.80 | 19.41 | 18.59 | 19.31 | 3,674,189 | +0.71(+3.82%) |