Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.84 | 20.89 | 20.51 | 20.57 | 4,202,508 | -0.21(-1.01%) |
May 27, 2016 | 20.79 | 20.78 | 20.78 | 20.78 | 2,530,518 | +0.10(+0.49%) |
May 26, 2016 | 20.69 | 20.80 | 20.58 | 20.68 | 3,178,814 | -0.14(-0.67%) |
May 25, 2016 | 20.78 | 20.95 | 20.76 | 20.82 | 4,622,859 | +0.59(+2.92%) |
May 24, 2016 | 20.19 | 20.29 | 20.11 | 20.23 | 5,677,409 | +0.60(+3.04%) |
May 23, 2016 | 19.71 | 19.79 | 19.63 | 19.63 | 3,020,070 | -0.10(-0.48%) |
May 20, 2016 | 19.74 | 19.90 | 19.69 | 19.73 | 4,928,471 | -0.15(-0.77%) |
May 19, 2016 | 20.20 | 20.20 | 19.77 | 19.88 | 4,333,525 | -0.06(-0.32%) |
May 18, 2016 | 19.70 | 19.98 | 19.66 | 19.94 | 3,956,092 | +0.35(+1.78%) |
May 17, 2016 | 19.63 | 19.78 | 19.50 | 19.59 | 5,124,053 | +0.14(+0.71%) |
May 16, 2016 | 19.35 | 19.50 | 19.35 | 19.46 | 3,501,125 | +0.23(+1.20%) |
May 13, 2016 | 19.38 | 19.50 | 19.21 | 19.23 | 5,136,693 | -0.11(-0.58%) |
May 12, 2016 | 19.59 | 19.67 | 19.27 | 19.34 | 3,881,166 | -0.17(-0.86%) |
May 11, 2016 | 19.45 | 19.69 | 19.39 | 19.51 | 4,213,870 | -0.20(-1.01%) |
May 10, 2016 | 19.56 | 19.74 | 19.55 | 19.71 | 3,164,806 | +0.22(+1.15%) |
May 09, 2016 | 19.62 | 19.67 | 19.40 | 19.48 | 4,077,249 | -0.20(-1.01%) |
May 06, 2016 | 19.43 | 19.75 | 19.41 | 19.68 | 5,931,875 | -0.10(-0.50%) |
May 05, 2016 | 19.80 | 19.94 | 19.74 | 19.78 | 4,554,509 | -0.10(-0.50%) |
May 04, 2016 | 19.95 | 20.08 | 19.82 | 19.88 | 4,317,004 | -0.47(-2.30%) |
May 03, 2016 | 20.52 | 20.54 | 20.26 | 20.35 | 3,024,110 | -0.39(-1.90%) |
May 02, 2016 | 20.91 | 20.91 | 20.64 | 20.74 | 2,473,006 | -0.06(-0.27%) |
Apr 29, 2016 | 20.87 | 20.97 | 20.71 | 20.80 | 3,964,583 | -0.29(-1.36%) |
Apr 28, 2016 | 20.94 | 21.34 | 20.92 | 21.09 | 2,562,458 | -0.19(-0.88%) |
Apr 27, 2016 | 21.00 | 21.33 | 21.00 | 21.27 | 3,397,685 | -0.16(-0.76%) |
Apr 26, 2016 | 21.54 | 21.55 | 21.35 | 21.44 | 5,438,342 | +0.60(+2.88%) |
Apr 25, 2016 | 20.78 | 20.92 | 20.70 | 20.84 | 3,644,909 | -0.17(-0.80%) |
Apr 22, 2016 | 20.91 | 21.08 | 20.87 | 21.01 | 3,548,560 | -0.03(-0.15%) |
Apr 21, 2016 | 21.22 | 21.26 | 21.00 | 21.04 | 5,031,074 | +0.09(+0.45%) |
Apr 20, 2016 | 20.94 | 21.02 | 20.81 | 20.94 | 5,694,828 | +0.44(+2.16%) |
Apr 19, 2016 | 20.46 | 20.54 | 20.31 | 20.50 | 4,048,042 | +0.49(+2.46%) |
Apr 18, 2016 | 19.81 | 20.05 | 19.78 | 20.01 | 2,941,020 | +0.09(+0.44%) |
Apr 15, 2016 | 20.11 | 20.11 | 19.91 | 19.92 | 4,213,621 | -0.01(-0.06%) |
Apr 14, 2016 | 19.99 | 20.01 | 19.83 | 19.93 | 4,030,236 | +0.00(+0.00%) |
Apr 13, 2016 | 19.81 | 19.94 | 19.68 | 19.93 | 6,220,049 | +1.07(+5.66%) |
Apr 12, 2016 | 18.59 | 18.90 | 18.47 | 18.86 | 4,554,402 | +0.23(+1.24%) |
Apr 11, 2016 | 18.73 | 18.81 | 18.63 | 18.63 | 3,490,624 | +0.16(+0.88%) |
Apr 08, 2016 | 18.53 | 18.62 | 18.42 | 18.47 | 4,036,830 | +0.21(+1.16%) |
Apr 07, 2016 | 18.35 | 18.45 | 18.18 | 18.26 | 4,237,562 | -0.34(-1.81%) |
Apr 06, 2016 | 18.38 | 18.62 | 18.30 | 18.60 | 4,449,776 | +0.10(+0.54%) |
Apr 05, 2016 | 18.61 | 18.61 | 18.46 | 18.50 | 6,900,190 | -0.72(-3.73%) |
Apr 04, 2016 | 19.26 | 19.34 | 19.18 | 19.21 | 2,884,020 | -0.08(-0.42%) |
Apr 01, 2016 | 19.05 | 19.30 | 19.04 | 19.30 | 3,840,540 | -0.12(-0.64%) |
Mar 31, 2016 | 19.53 | 19.63 | 19.41 | 19.42 | 3,422,901 | -0.23(-1.17%) |
Mar 30, 2016 | 19.69 | 19.84 | 19.59 | 19.65 | 4,284,561 | +0.14(+0.74%) |
Mar 29, 2016 | 19.31 | 19.52 | 19.19 | 19.51 | 5,097,502 | -0.02(-0.10%) |
Mar 28, 2016 | 19.55 | 19.58 | 19.46 | 19.53 | 3,710,690 | +0.05(+0.26%) |
Mar 24, 2016 | 19.43 | 19.48 | 19.48 | 19.48 | 4,456,596 | -0.24(-1.23%) |
Mar 23, 2016 | 19.85 | 19.86 | 19.68 | 19.72 | 3,105,118 | -0.25(-1.25%) |
Mar 22, 2016 | 19.89 | 20.06 | 19.85 | 19.97 | 3,871,937 | -0.34(-1.69%) |
Mar 21, 2016 | 20.32 | 20.39 | 20.21 | 20.31 | 3,559,697 | -0.05(-0.25%) |
Mar 18, 2016 | 20.47 | 20.52 | 20.27 | 20.36 | 3,464,280 | +0.06(+0.31%) |
Mar 17, 2016 | 20.16 | 20.43 | 20.13 | 20.30 | 5,036,990 | -0.03(-0.15%) |
Mar 16, 2016 | 20.03 | 20.37 | 20.03 | 20.33 | 4,314,019 | +0.14(+0.71%) |
Mar 15, 2016 | 20.11 | 20.21 | 20.03 | 20.19 | 3,307,380 | -0.08(-0.40%) |
Mar 14, 2016 | 20.28 | 20.36 | 20.20 | 20.27 | 3,301,444 | -0.16(-0.79%) |
Mar 11, 2016 | 20.23 | 20.43 | 20.22 | 20.43 | 6,991,889 | +0.42(+2.09%) |
Mar 10, 2016 | 20.14 | 20.29 | 19.82 | 20.01 | 3,845,109 | -0.02(-0.12%) |
Mar 09, 2016 | 20.22 | 20.25 | 19.96 | 20.04 | 4,267,384 | +0.15(+0.75%) |
Mar 08, 2016 | 20.13 | 20.14 | 19.89 | 19.89 | 5,164,775 | -0.19(-0.93%) |
Mar 07, 2016 | 19.78 | 20.16 | 19.77 | 20.08 | 6,547,746 | -0.08(-0.40%) |
Mar 04, 2016 | 20.00 | 20.23 | 19.99 | 20.16 | 5,686,567 | +0.09(+0.43%) |
Mar 03, 2016 | 19.98 | 20.07 | 19.90 | 20.07 | 4,831,371 | +0.09(+0.44%) |
Mar 02, 2016 | 19.93 | 20.08 | 19.83 | 19.98 | 7,541,531 | +0.49(+2.53%) |