Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.50 | 21.57 | 21.31 | 21.31 | 447,358 | -0.10(-0.47%) |
May 27, 2016 | 21.29 | 21.41 | 21.41 | 21.41 | 499,200 | +0.11(+0.52%) |
May 26, 2016 | 21.18 | 21.30 | 21.00 | 21.30 | 441,982 | +0.23(+1.09%) |
May 25, 2016 | 20.82 | 21.08 | 20.82 | 21.07 | 666,107 | +0.24(+1.15%) |
May 24, 2016 | 20.77 | 20.96 | 20.76 | 20.83 | 594,202 | -0.04(-0.19%) |
May 23, 2016 | 20.98 | 20.98 | 20.83 | 20.87 | 373,755 | -0.25(-1.18%) |
May 20, 2016 | 21.20 | 21.27 | 21.05 | 21.12 | 367,345 | +0.07(+0.33%) |
May 19, 2016 | 21.21 | 21.29 | 20.88 | 21.05 | 644,062 | -0.32(-1.50%) |
May 18, 2016 | 21.32 | 21.45 | 21.25 | 21.37 | 353,132 | -0.10(-0.47%) |
May 17, 2016 | 21.42 | 21.54 | 21.41 | 21.47 | 303,196 | +0.07(+0.33%) |
May 16, 2016 | 21.23 | 21.42 | 21.21 | 21.40 | 717,041 | +0.13(+0.61%) |
May 13, 2016 | 21.25 | 21.31 | 21.20 | 21.27 | 451,004 | -0.10(-0.47%) |
May 12, 2016 | 21.34 | 21.38 | 21.24 | 21.37 | 1,609,006 | +0.09(+0.42%) |
May 11, 2016 | 21.28 | 21.35 | 21.20 | 21.28 | 643,038 | +0.09(+0.42%) |
May 10, 2016 | 20.97 | 21.24 | 20.94 | 21.19 | 495,396 | +0.32(+1.53%) |
May 09, 2016 | 20.94 | 20.97 | 20.79 | 20.87 | 209,015 | -0.01(-0.05%) |
May 06, 2016 | 20.80 | 20.92 | 20.80 | 20.88 | 353,228 | +0.11(+0.53%) |
May 05, 2016 | 21.09 | 21.10 | 20.75 | 20.77 | 333,607 | -0.20(-0.95%) |
May 04, 2016 | 20.89 | 21.00 | 20.85 | 20.97 | 295,061 | +0.09(+0.43%) |
May 03, 2016 | 21.10 | 21.13 | 20.81 | 20.88 | 686,342 | -0.22(-1.04%) |
May 02, 2016 | 21.10 | 21.10 | 20.94 | 21.10 | 282,875 | +0.02(+0.09%) |
Apr 29, 2016 | 21.00 | 21.09 | 20.97 | 21.08 | 943,245 | +0.21(+1.01%) |
Apr 28, 2016 | 20.87 | 21.02 | 20.85 | 20.87 | 613,990 | -0.04(-0.19%) |
Apr 27, 2016 | 21.00 | 21.02 | 20.81 | 20.91 | 499,184 | -0.15(-0.71%) |
Apr 26, 2016 | 20.90 | 21.07 | 20.83 | 21.06 | 467,416 | +0.24(+1.15%) |
Apr 25, 2016 | 20.66 | 20.91 | 20.66 | 20.82 | 556,915 | +0.27(+1.31%) |
Apr 22, 2016 | 20.91 | 20.96 | 20.54 | 20.55 | 620,464 | -0.43(-2.05%) |
Apr 21, 2016 | 21.26 | 21.26 | 20.92 | 20.98 | 1,751,571 | -0.19(-0.90%) |
Apr 20, 2016 | 20.98 | 21.17 | 20.94 | 21.17 | 390,934 | +0.25(+1.20%) |
Apr 19, 2016 | 20.77 | 20.92 | 20.77 | 20.92 | 335,179 | +0.26(+1.26%) |
Apr 18, 2016 | 20.55 | 20.76 | 20.52 | 20.66 | 222,114 | +0.12(+0.58%) |
Apr 15, 2016 | 20.37 | 20.58 | 20.37 | 20.54 | 779,535 | +0.22(+1.08%) |
Apr 14, 2016 | 20.37 | 20.41 | 20.30 | 20.32 | 111,577 | -0.01(-0.05%) |
Apr 13, 2016 | 20.30 | 20.42 | 20.26 | 20.33 | 554,750 | +0.08(+0.40%) |
Apr 12, 2016 | 20.23 | 20.32 | 20.21 | 20.25 | 401,934 | +0.11(+0.55%) |
Apr 11, 2016 | 20.24 | 20.27 | 20.14 | 20.14 | 359,555 | -0.15(-0.74%) |
Apr 08, 2016 | 20.11 | 20.30 | 20.10 | 20.29 | 120,431 | +0.23(+1.15%) |
Apr 07, 2016 | 20.16 | 20.16 | 20.05 | 20.06 | 99,519 | -0.12(-0.59%) |
Apr 06, 2016 | 20.12 | 20.24 | 20.07 | 20.18 | 337,825 | +0.02(+0.10%) |
Apr 05, 2016 | 20.25 | 20.29 | 20.15 | 20.16 | 179,073 | -0.11(-0.54%) |
Apr 04, 2016 | 20.40 | 20.45 | 20.25 | 20.27 | 512,629 | -0.22(-1.07%) |
Apr 01, 2016 | 20.41 | 20.51 | 20.36 | 20.49 | 542,143 | -0.11(-0.53%) |
Mar 31, 2016 | 20.68 | 20.69 | 20.42 | 20.60 | 364,250 | -0.09(-0.43%) |
Mar 30, 2016 | 21.00 | 21.03 | 20.67 | 20.69 | 219,302 | -0.24(-1.15%) |
Mar 29, 2016 | 20.82 | 20.95 | 20.82 | 20.93 | 594,242 | +0.05(+0.24%) |
Mar 28, 2016 | 20.79 | 21.01 | 20.79 | 20.88 | 394,838 | +0.09(+0.43%) |
Mar 24, 2016 | 20.86 | 20.79 | 20.79 | 20.79 | 466,900 | -0.19(-0.91%) |
Mar 23, 2016 | 20.95 | 21.00 | 20.90 | 20.98 | 1,086,013 | -0.18(-0.85%) |
Mar 22, 2016 | 21.09 | 21.16 | 21.04 | 21.16 | 493,180 | +0.11(+0.52%) |
Mar 21, 2016 | 21.09 | 21.15 | 20.98 | 21.05 | 313,416 | -0.04(-0.19%) |
Mar 18, 2016 | 21.19 | 21.20 | 21.07 | 21.09 | 673,095 | -0.06(-0.28%) |
Mar 17, 2016 | 21.28 | 21.28 | 21.12 | 21.15 | 487,957 | +0.13(+0.62%) |
Mar 16, 2016 | 20.87 | 21.02 | 20.83 | 21.02 | 248,993 | +0.10(+0.48%) |
Mar 15, 2016 | 20.89 | 20.94 | 20.85 | 20.92 | 128,229 | -0.02(-0.10%) |
Mar 14, 2016 | 20.83 | 20.96 | 20.75 | 20.94 | 249,172 | +0.12(+0.58%) |
Mar 11, 2016 | 20.71 | 20.82 | 20.71 | 20.82 | 521,993 | +0.20(+0.97%) |
Mar 10, 2016 | 20.45 | 20.63 | 20.43 | 20.62 | 860,316 | +0.19(+0.93%) |
Mar 09, 2016 | 20.41 | 20.46 | 20.36 | 20.43 | 902,290 | +0.02(+0.10%) |
Mar 08, 2016 | 20.32 | 20.43 | 20.27 | 20.41 | 265,241 | +0.06(+0.29%) |
Mar 07, 2016 | 20.35 | 20.41 | 20.29 | 20.35 | 640,566 | -0.01(-0.05%) |
Mar 04, 2016 | 20.29 | 20.36 | 20.23 | 20.36 | 832,060 | +0.23(+1.14%) |
Mar 03, 2016 | 20.09 | 20.14 | 20.01 | 20.13 | 168,061 | +0.15(+0.75%) |
Mar 02, 2016 | 19.92 | 20.02 | 19.88 | 19.98 | 154,983 | +0.06(+0.30%) |