Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.57 | 20.57 | 20.01 | 20.12 | 580,560 | -0.41(-1.99%) |
May 27, 2016 | 20.48 | 20.53 | 20.53 | 20.53 | 719,313 | +0.09(+0.43%) |
May 26, 2016 | 20.02 | 20.46 | 19.96 | 20.44 | 638,392 | +0.37(+1.86%) |
May 25, 2016 | 20.28 | 20.28 | 19.95 | 20.07 | 1,000,500 | -0.16(-0.78%) |
May 24, 2016 | 20.22 | 20.42 | 20.16 | 20.22 | 1,105,078 | +0.18(+0.91%) |
May 23, 2016 | 20.00 | 20.16 | 19.90 | 20.04 | 672,629 | +0.00(+0.02%) |
May 20, 2016 | 20.07 | 20.29 | 19.99 | 20.04 | 690,746 | -0.02(-0.08%) |
May 19, 2016 | 20.36 | 20.80 | 20.04 | 20.05 | 890,245 | -0.45(-2.19%) |
May 18, 2016 | 20.37 | 20.72 | 19.56 | 20.50 | 281,910 | +0.06(+0.31%) |
May 17, 2016 | 20.84 | 21.09 | 20.26 | 20.44 | 816,954 | -0.48(-2.28%) |
May 16, 2016 | 21.31 | 21.43 | 20.88 | 20.91 | 593,711 | -0.38(-1.78%) |
May 13, 2016 | 21.32 | 21.41 | 21.05 | 21.29 | 607,030 | -0.04(-0.21%) |
May 12, 2016 | 21.26 | 21.47 | 21.13 | 21.34 | 816,498 | +0.13(+0.63%) |
May 11, 2016 | 21.30 | 21.30 | 21.08 | 21.20 | 679,548 | -0.15(-0.70%) |
May 10, 2016 | 21.25 | 21.63 | 21.13 | 21.35 | 743,325 | +0.11(+0.54%) |
May 09, 2016 | 20.84 | 21.28 | 20.79 | 21.24 | 1,029,834 | +0.53(+2.55%) |
May 06, 2016 | 20.48 | 20.78 | 20.42 | 20.71 | 624,804 | +0.29(+1.40%) |
May 05, 2016 | 20.49 | 20.57 | 20.22 | 20.43 | 474,210 | +0.02(+0.12%) |
May 04, 2016 | 20.80 | 20.89 | 20.39 | 20.40 | 427,071 | -0.19(-0.93%) |
May 03, 2016 | 20.92 | 20.97 | 20.46 | 20.59 | 648,829 | -0.52(-2.48%) |
May 02, 2016 | 21.48 | 21.54 | 21.10 | 21.12 | 927,115 | -0.39(-1.82%) |
Apr 29, 2016 | 22.44 | 22.59 | 21.43 | 21.51 | 1,338,191 | -1.32(-5.78%) |
Apr 28, 2016 | 23.40 | 23.40 | 22.81 | 22.83 | 387,836 | -0.28(-1.21%) |
Apr 27, 2016 | 23.35 | 23.56 | 22.70 | 23.11 | 389,315 | -0.30(-1.27%) |
Apr 26, 2016 | 23.22 | 23.44 | 23.19 | 23.40 | 316,273 | +0.16(+0.69%) |
Apr 25, 2016 | 23.10 | 23.39 | 22.99 | 23.24 | 261,860 | +0.08(+0.33%) |
Apr 22, 2016 | 23.22 | 23.34 | 22.94 | 23.17 | 339,562 | -0.10(-0.42%) |
Apr 21, 2016 | 23.44 | 23.44 | 23.11 | 23.26 | 360,336 | -0.12(-0.51%) |
Apr 20, 2016 | 23.51 | 23.56 | 23.39 | 23.39 | 169,578 | -0.17(-0.71%) |
Apr 19, 2016 | 23.45 | 23.70 | 23.43 | 23.55 | 381,335 | +0.06(+0.27%) |
Apr 18, 2016 | 23.55 | 23.60 | 23.38 | 23.49 | 321,844 | -0.07(-0.31%) |
Apr 15, 2016 | 23.39 | 23.72 | 23.37 | 23.56 | 344,465 | +0.04(+0.18%) |
Apr 14, 2016 | 23.65 | 23.70 | 23.47 | 23.52 | 200,939 | -0.19(-0.78%) |
Apr 13, 2016 | 23.55 | 23.79 | 23.44 | 23.71 | 391,829 | +0.22(+0.96%) |
Apr 12, 2016 | 23.19 | 23.50 | 23.10 | 23.48 | 457,409 | +0.36(+1.55%) |
Apr 11, 2016 | 23.46 | 23.46 | 23.02 | 23.13 | 321,158 | -0.25(-1.08%) |
Apr 08, 2016 | 23.48 | 23.66 | 23.19 | 23.38 | 199,904 | +0.06(+0.24%) |
Apr 07, 2016 | 23.48 | 23.66 | 22.67 | 23.32 | 453,635 | -0.26(-1.09%) |
Apr 06, 2016 | 23.33 | 23.59 | 23.26 | 23.58 | 478,814 | +0.26(+1.12%) |
Apr 05, 2016 | 23.45 | 23.73 | 23.30 | 23.32 | 386,501 | -0.36(-1.53%) |
Apr 04, 2016 | 23.73 | 23.78 | 23.33 | 23.68 | 428,899 | -0.05(-0.20%) |
Apr 01, 2016 | 23.55 | 23.89 | 23.14 | 23.73 | 453,928 | +0.02(+0.09%) |
Mar 31, 2016 | 23.56 | 23.75 | 23.42 | 23.70 | 564,127 | +0.07(+0.31%) |
Mar 30, 2016 | 23.68 | 23.73 | 23.49 | 23.63 | 524,786 | -0.02(-0.10%) |
Mar 29, 2016 | 23.18 | 23.72 | 23.18 | 23.65 | 704,945 | +0.48(+2.07%) |
Mar 28, 2016 | 22.91 | 23.23 | 22.91 | 23.18 | 348,314 | +0.19(+0.84%) |
Mar 24, 2016 | 22.73 | 22.98 | 22.98 | 22.98 | 389,914 | +0.17(+0.75%) |
Mar 23, 2016 | 22.97 | 23.04 | 22.78 | 22.81 | 501,485 | -0.28(-1.23%) |
Mar 22, 2016 | 22.76 | 23.20 | 22.70 | 23.09 | 447,814 | +0.16(+0.69%) |
Mar 21, 2016 | 23.14 | 23.17 | 22.74 | 22.93 | 419,634 | -0.31(-1.32%) |
Mar 18, 2016 | 23.05 | 23.24 | 22.79 | 23.24 | 888,174 | +0.34(+1.49%) |
Mar 17, 2016 | 22.59 | 22.99 | 22.23 | 22.90 | 400,232 | +0.23(+1.03%) |
Mar 16, 2016 | 22.21 | 22.76 | 22.21 | 22.67 | 327,558 | +0.34(+1.54%) |
Mar 15, 2016 | 22.60 | 22.92 | 22.32 | 22.32 | 486,962 | -0.38(-1.67%) |
Mar 14, 2016 | 22.97 | 23.10 | 22.63 | 22.70 | 472,856 | -0.37(-1.62%) |
Mar 11, 2016 | 22.64 | 23.08 | 22.44 | 23.07 | 589,880 | +0.53(+2.37%) |
Mar 10, 2016 | 22.66 | 22.79 | 22.28 | 22.54 | 426,185 | -0.06(-0.25%) |
Mar 09, 2016 | 22.25 | 22.65 | 22.07 | 22.60 | 514,268 | +0.51(+2.32%) |
Mar 08, 2016 | 21.97 | 22.44 | 21.90 | 22.09 | 580,485 | +0.08(+0.36%) |
Mar 07, 2016 | 22.04 | 22.12 | 21.80 | 22.01 | 624,848 | +0.02(+0.10%) |
Mar 04, 2016 | 22.26 | 22.26 | 21.76 | 21.99 | 431,850 | -0.20(-0.88%) |
Mar 03, 2016 | 21.83 | 22.26 | 21.79 | 22.18 | 464,777 | +0.15(+0.68%) |
Mar 02, 2016 | 21.90 | 22.11 | 21.77 | 22.03 | 483,923 | +0.07(+0.32%) |