Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.89 | 22.14 | 21.73 | 21.83 | 669,457 | +0.07(+0.31%) |
May 27, 2016 | 21.65 | 21.76 | 21.76 | 21.76 | 588,778 | +0.14(+0.67%) |
May 26, 2016 | 21.34 | 21.70 | 21.10 | 21.62 | 658,038 | +0.37(+1.75%) |
May 25, 2016 | 21.14 | 21.45 | 20.73 | 21.25 | 1,542,311 | +0.27(+1.26%) |
May 24, 2016 | 20.97 | 21.07 | 20.66 | 20.98 | 494,747 | +0.14(+0.69%) |
May 23, 2016 | 20.87 | 21.12 | 20.70 | 20.84 | 634,966 | -0.03(-0.15%) |
May 20, 2016 | 20.82 | 21.03 | 20.62 | 20.87 | 531,377 | +0.14(+0.66%) |
May 19, 2016 | 20.60 | 20.79 | 20.45 | 20.73 | 460,797 | +0.04(+0.18%) |
May 18, 2016 | 20.95 | 21.08 | 20.54 | 20.70 | 462,562 | -0.29(-1.37%) |
May 17, 2016 | 21.08 | 21.45 | 20.91 | 20.98 | 641,831 | -0.19(-0.90%) |
May 16, 2016 | 21.07 | 21.36 | 21.02 | 21.17 | 527,942 | +0.11(+0.50%) |
May 13, 2016 | 21.28 | 21.50 | 21.04 | 21.07 | 538,402 | -0.27(-1.24%) |
May 12, 2016 | 21.25 | 21.45 | 21.19 | 21.33 | 678,962 | +0.21(+1.01%) |
May 11, 2016 | 21.29 | 21.40 | 21.08 | 21.12 | 681,032 | -0.14(-0.68%) |
May 10, 2016 | 20.95 | 21.41 | 20.95 | 21.26 | 1,205,485 | +0.36(+1.70%) |
May 09, 2016 | 20.23 | 21.00 | 20.23 | 20.91 | 1,142,524 | +0.61(+3.03%) |
May 06, 2016 | 21.42 | 21.54 | 19.37 | 20.29 | 2,935,000 | -2.14(-9.53%) |
May 05, 2016 | 22.59 | 22.68 | 22.36 | 22.43 | 554,743 | -0.04(-0.17%) |
May 04, 2016 | 22.36 | 22.55 | 22.34 | 22.47 | 472,954 | -0.10(-0.44%) |
May 03, 2016 | 22.77 | 22.86 | 22.34 | 22.57 | 472,594 | -0.27(-1.20%) |
May 02, 2016 | 22.49 | 22.84 | 22.30 | 22.84 | 687,920 | +0.42(+1.86%) |
Apr 29, 2016 | 22.56 | 22.88 | 22.06 | 22.42 | 985,995 | -0.16(-0.71%) |
Apr 28, 2016 | 22.74 | 22.98 | 22.55 | 22.58 | 491,880 | -0.33(-1.42%) |
Apr 27, 2016 | 22.77 | 23.14 | 22.70 | 22.91 | 418,989 | +0.08(+0.33%) |
Apr 26, 2016 | 22.74 | 22.92 | 22.55 | 22.83 | 680,751 | +0.30(+1.31%) |
Apr 25, 2016 | 22.67 | 22.70 | 22.39 | 22.54 | 734,046 | -0.14(-0.60%) |
Apr 22, 2016 | 22.52 | 22.79 | 22.41 | 22.67 | 594,333 | +0.15(+0.67%) |
Apr 21, 2016 | 22.71 | 22.76 | 22.35 | 22.52 | 613,138 | -0.20(-0.87%) |
Apr 20, 2016 | 23.02 | 23.11 | 22.70 | 22.72 | 438,587 | -0.29(-1.25%) |
Apr 19, 2016 | 22.90 | 23.20 | 22.90 | 23.01 | 347,417 | +0.20(+0.90%) |
Apr 18, 2016 | 22.63 | 22.84 | 22.49 | 22.80 | 382,307 | +0.05(+0.20%) |
Apr 15, 2016 | 22.44 | 22.85 | 22.44 | 22.76 | 764,629 | +0.36(+1.59%) |
Apr 14, 2016 | 22.25 | 22.61 | 22.24 | 22.40 | 421,174 | +0.08(+0.37%) |
Apr 13, 2016 | 22.11 | 22.36 | 21.70 | 22.32 | 623,285 | +0.32(+1.45%) |
Apr 12, 2016 | 21.98 | 22.27 | 21.93 | 22.00 | 634,669 | +0.08(+0.38%) |
Apr 11, 2016 | 22.18 | 22.18 | 21.79 | 21.92 | 596,827 | -0.08(-0.35%) |
Apr 08, 2016 | 22.17 | 22.27 | 21.89 | 21.99 | 530,616 | +0.03(+0.14%) |
Apr 07, 2016 | 22.26 | 22.26 | 21.88 | 21.96 | 792,363 | -0.40(-1.80%) |
Apr 06, 2016 | 22.38 | 22.43 | 22.09 | 22.36 | 893,058 | +0.02(+0.07%) |
Apr 05, 2016 | 23.07 | 23.15 | 22.30 | 22.35 | 2,176,727 | -0.83(-3.57%) |
Apr 04, 2016 | 23.09 | 23.28 | 22.95 | 23.18 | 852,980 | +0.10(+0.43%) |
Apr 01, 2016 | 22.60 | 23.14 | 22.37 | 23.08 | 1,120,469 | +0.26(+1.13%) |
Mar 31, 2016 | 22.70 | 22.97 | 22.58 | 22.82 | 976,786 | +0.11(+0.50%) |
Mar 30, 2016 | 22.64 | 22.91 | 22.43 | 22.70 | 843,957 | +0.15(+0.67%) |
Mar 29, 2016 | 22.00 | 22.56 | 21.73 | 22.55 | 746,678 | +0.55(+2.48%) |
Mar 28, 2016 | 21.65 | 22.06 | 21.64 | 22.01 | 477,888 | +0.45(+2.08%) |
Mar 24, 2016 | 21.51 | 21.56 | 21.56 | 21.56 | 761,125 | -0.11(-0.49%) |
Mar 23, 2016 | 21.66 | 21.83 | 21.49 | 21.67 | 694,913 | +0.01(+0.04%) |
Mar 22, 2016 | 21.52 | 21.84 | 21.45 | 21.66 | 656,111 | +0.05(+0.21%) |
Mar 21, 2016 | 21.37 | 21.61 | 21.17 | 21.61 | 786,004 | +0.18(+0.85%) |
Mar 18, 2016 | 21.67 | 21.84 | 21.28 | 21.43 | 1,206,780 | -0.21(-0.98%) |
Mar 17, 2016 | 21.14 | 21.69 | 21.07 | 21.64 | 487,831 | +0.49(+2.33%) |
Mar 16, 2016 | 20.97 | 21.36 | 20.97 | 21.15 | 661,926 | +0.20(+0.94%) |
Mar 15, 2016 | 20.82 | 21.33 | 20.79 | 20.95 | 460,009 | +0.06(+0.28%) |
Mar 14, 2016 | 20.95 | 21.13 | 20.70 | 20.89 | 613,812 | -0.18(-0.86%) |
Mar 11, 2016 | 20.80 | 21.22 | 20.59 | 21.08 | 574,436 | +0.56(+2.72%) |
Mar 10, 2016 | 20.63 | 20.78 | 20.29 | 20.52 | 961,312 | -0.01(-0.04%) |
Mar 09, 2016 | 21.03 | 21.18 | 20.39 | 20.52 | 851,261 | -0.44(-2.09%) |
Mar 08, 2016 | 20.89 | 21.06 | 20.73 | 20.96 | 885,283 | +0.01(+0.04%) |
Mar 07, 2016 | 20.68 | 21.07 | 20.54 | 20.95 | 621,711 | +0.16(+0.76%) |
Mar 04, 2016 | 20.84 | 21.03 | 20.63 | 20.80 | 725,716 | +0.03(+0.15%) |
Mar 03, 2016 | 20.61 | 20.79 | 20.54 | 20.77 | 743,146 | +0.17(+0.81%) |
Mar 02, 2016 | 20.23 | 20.61 | 19.97 | 20.60 | 671,169 | +0.28(+1.37%) |