Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.77 | 20.89 | 20.58 | 20.61 | 10,108,621 | -0.21(-1.01%) |
May 27, 2016 | 20.73 | 20.82 | 20.82 | 20.82 | 2,453,371 | +0.00(+0.01%) |
May 26, 2016 | 20.99 | 21.02 | 20.76 | 20.82 | 2,986,448 | +0.10(+0.48%) |
May 25, 2016 | 20.46 | 20.77 | 20.45 | 20.72 | 3,296,455 | +0.38(+1.86%) |
May 24, 2016 | 20.32 | 20.56 | 20.31 | 20.34 | 3,079,282 | +0.03(+0.17%) |
May 23, 2016 | 20.30 | 20.42 | 20.17 | 20.31 | 1,888,839 | -0.03(-0.17%) |
May 20, 2016 | 20.30 | 20.42 | 20.25 | 20.34 | 3,713,489 | +0.12(+0.58%) |
May 19, 2016 | 20.10 | 20.22 | 19.95 | 20.22 | 4,726,689 | -0.15(-0.74%) |
May 18, 2016 | 20.49 | 20.70 | 20.30 | 20.38 | 8,295,779 | -0.29(-1.43%) |
May 17, 2016 | 20.55 | 20.80 | 20.51 | 20.67 | 5,606,416 | +0.04(+0.20%) |
May 16, 2016 | 20.50 | 20.69 | 20.49 | 20.63 | 2,520,978 | +0.30(+1.49%) |
May 13, 2016 | 20.40 | 20.52 | 20.29 | 20.33 | 3,483,947 | -0.23(-1.11%) |
May 12, 2016 | 20.70 | 20.78 | 20.35 | 20.55 | 3,801,109 | +0.06(+0.29%) |
May 11, 2016 | 20.49 | 20.61 | 20.36 | 20.49 | 3,314,082 | +0.08(+0.41%) |
May 10, 2016 | 20.11 | 20.45 | 20.11 | 20.41 | 5,500,616 | +0.37(+1.85%) |
May 09, 2016 | 20.17 | 20.19 | 19.95 | 20.04 | 3,017,302 | -0.32(-1.57%) |
May 06, 2016 | 20.20 | 20.45 | 20.17 | 20.36 | 3,752,461 | +0.03(+0.12%) |
May 05, 2016 | 20.56 | 20.59 | 20.24 | 20.33 | 3,933,207 | -0.01(-0.04%) |
May 04, 2016 | 20.52 | 20.59 | 20.22 | 20.34 | 3,327,481 | -0.40(-1.91%) |
May 03, 2016 | 20.94 | 20.99 | 20.63 | 20.74 | 4,691,293 | -0.52(-2.46%) |
May 02, 2016 | 21.49 | 21.49 | 21.18 | 21.26 | 3,231,886 | -0.13(-0.59%) |
Apr 29, 2016 | 21.33 | 21.49 | 21.27 | 21.39 | 3,432,885 | +0.12(+0.55%) |
Apr 28, 2016 | 21.19 | 21.48 | 21.06 | 21.27 | 3,184,206 | +0.07(+0.32%) |
Apr 27, 2016 | 21.15 | 21.26 | 20.98 | 21.20 | 2,250,087 | +0.10(+0.48%) |
Apr 26, 2016 | 21.04 | 21.16 | 20.99 | 21.10 | 2,763,191 | +0.14(+0.68%) |
Apr 25, 2016 | 21.07 | 21.07 | 20.89 | 20.96 | 5,441,521 | -0.14(-0.68%) |
Apr 22, 2016 | 21.06 | 21.25 | 21.00 | 21.10 | 2,192,260 | +0.11(+0.52%) |
Apr 21, 2016 | 21.17 | 21.19 | 20.91 | 20.99 | 2,500,344 | -0.16(-0.76%) |
Apr 20, 2016 | 20.99 | 21.30 | 20.97 | 21.15 | 2,488,867 | +0.12(+0.56%) |
Apr 19, 2016 | 20.84 | 21.06 | 20.80 | 21.03 | 2,664,654 | +0.45(+2.17%) |
Apr 18, 2016 | 20.21 | 20.61 | 20.15 | 20.59 | 3,280,792 | +0.18(+0.87%) |
Apr 15, 2016 | 20.40 | 20.46 | 20.29 | 20.41 | 1,619,219 | -0.07(-0.33%) |
Apr 14, 2016 | 20.58 | 20.58 | 20.40 | 20.48 | 2,329,624 | -0.05(-0.25%) |
Apr 13, 2016 | 20.49 | 20.61 | 20.41 | 20.53 | 2,801,458 | +0.08(+0.41%) |
Apr 12, 2016 | 20.06 | 20.53 | 20.02 | 20.44 | 3,272,326 | +0.47(+2.36%) |
Apr 11, 2016 | 19.94 | 20.12 | 19.94 | 19.97 | 1,225,103 | +0.19(+0.94%) |
Apr 08, 2016 | 19.71 | 19.89 | 19.51 | 19.79 | 3,359,607 | +0.40(+2.08%) |
Apr 07, 2016 | 19.46 | 19.50 | 19.27 | 19.38 | 2,728,494 | -0.22(-1.12%) |
Apr 06, 2016 | 19.43 | 19.61 | 19.30 | 19.60 | 4,988,479 | +0.17(+0.87%) |
Apr 05, 2016 | 19.35 | 19.46 | 19.30 | 19.43 | 986,921 | -0.20(-1.03%) |
Apr 04, 2016 | 19.85 | 19.89 | 19.58 | 19.64 | 1,921,518 | -0.24(-1.23%) |
Apr 01, 2016 | 19.68 | 19.88 | 19.54 | 19.88 | 3,503,163 | -0.08(-0.42%) |
Mar 31, 2016 | 20.10 | 20.24 | 19.96 | 19.96 | 1,933,327 | -0.08(-0.38%) |
Mar 30, 2016 | 19.98 | 20.21 | 19.96 | 20.04 | 1,839,033 | +0.28(+1.41%) |
Mar 29, 2016 | 19.45 | 19.82 | 19.36 | 19.76 | 1,868,601 | +0.20(+1.03%) |
Mar 28, 2016 | 19.48 | 19.58 | 19.35 | 19.56 | 2,209,286 | +0.12(+0.61%) |
Mar 24, 2016 | 19.29 | 19.44 | 19.44 | 19.44 | 1,350,381 | -0.09(-0.47%) |
Mar 23, 2016 | 19.81 | 19.82 | 19.49 | 19.53 | 3,563,446 | -0.42(-2.11%) |
Mar 22, 2016 | 19.85 | 20.02 | 19.85 | 19.95 | 1,478,835 | -0.01(-0.04%) |
Mar 21, 2016 | 19.90 | 20.01 | 19.83 | 19.96 | 2,790,266 | +0.00(+0.00%) |
Mar 18, 2016 | 20.23 | 20.25 | 19.92 | 19.96 | 5,723,024 | -0.20(-1.00%) |
Mar 17, 2016 | 20.02 | 20.27 | 19.91 | 20.17 | 3,879,385 | +0.39(+1.96%) |
Mar 16, 2016 | 19.36 | 19.82 | 19.35 | 19.78 | 2,551,304 | +0.42(+2.17%) |
Mar 15, 2016 | 19.34 | 19.36 | 19.14 | 19.36 | 3,122,325 | -0.24(-1.20%) |
Mar 14, 2016 | 19.62 | 19.67 | 19.46 | 19.59 | 3,356,951 | -0.10(-0.51%) |
Mar 11, 2016 | 19.60 | 19.74 | 19.54 | 19.69 | 3,021,292 | +0.40(+2.05%) |
Mar 10, 2016 | 19.47 | 19.58 | 19.11 | 19.30 | 7,870,599 | -0.15(-0.78%) |
Mar 09, 2016 | 19.20 | 19.54 | 19.20 | 19.45 | 4,751,319 | +0.35(+1.85%) |
Mar 08, 2016 | 19.24 | 19.28 | 19.02 | 19.10 | 9,645,600 | -0.30(-1.56%) |
Mar 07, 2016 | 18.98 | 19.48 | 18.98 | 19.40 | 4,432,659 | +0.35(+1.86%) |
Mar 04, 2016 | 18.89 | 19.14 | 18.89 | 19.05 | 2,461,398 | +0.19(+1.03%) |
Mar 03, 2016 | 18.63 | 18.92 | 18.60 | 18.85 | 4,097,698 | +0.20(+1.08%) |
Mar 02, 2016 | 18.54 | 18.65 | 18.33 | 18.65 | 3,908,258 | +0.03(+0.18%) |