Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.06 | 22.23 | 21.82 | 21.91 | 388,501 | -0.23(-1.04%) |
May 27, 2016 | 22.10 | 22.14 | 22.14 | 22.14 | 87,921 | -0.02(-0.09%) |
May 26, 2016 | 22.35 | 22.40 | 22.09 | 22.16 | 129,381 | -0.07(-0.31%) |
May 25, 2016 | 21.96 | 22.26 | 21.96 | 22.23 | 158,221 | +0.40(+1.83%) |
May 24, 2016 | 21.78 | 21.95 | 21.72 | 21.83 | 123,005 | +0.15(+0.68%) |
May 23, 2016 | 21.60 | 21.80 | 21.59 | 21.68 | 190,885 | -0.12(-0.55%) |
May 20, 2016 | 21.81 | 21.89 | 21.69 | 21.80 | 183,392 | +0.11(+0.52%) |
May 19, 2016 | 21.59 | 21.74 | 21.29 | 21.69 | 408,314 | -0.08(-0.35%) |
May 18, 2016 | 21.94 | 22.08 | 21.68 | 21.77 | 218,950 | -0.21(-0.95%) |
May 17, 2016 | 21.94 | 22.16 | 21.88 | 21.98 | 90,094 | +0.04(+0.16%) |
May 16, 2016 | 21.77 | 22.01 | 21.77 | 21.94 | 260,526 | +0.41(+1.92%) |
May 13, 2016 | 21.71 | 21.84 | 21.48 | 21.53 | 127,097 | -0.34(-1.54%) |
May 12, 2016 | 22.06 | 22.17 | 21.71 | 21.87 | 225,360 | +0.10(+0.48%) |
May 11, 2016 | 21.69 | 21.94 | 21.52 | 21.76 | 94,481 | +0.02(+0.10%) |
May 10, 2016 | 21.37 | 21.75 | 21.37 | 21.74 | 186,669 | +0.40(+1.85%) |
May 09, 2016 | 21.60 | 21.60 | 21.11 | 21.34 | 301,626 | -0.33(-1.53%) |
May 06, 2016 | 21.48 | 21.84 | 21.48 | 21.68 | 121,368 | +0.01(+0.03%) |
May 05, 2016 | 21.80 | 21.99 | 21.54 | 21.67 | 203,041 | +0.09(+0.42%) |
May 04, 2016 | 21.80 | 21.94 | 21.46 | 21.58 | 294,787 | -0.33(-1.50%) |
May 03, 2016 | 22.18 | 22.18 | 21.82 | 21.91 | 358,896 | -0.58(-2.58%) |
May 02, 2016 | 22.53 | 22.57 | 22.28 | 22.49 | 2,314,759 | -0.04(-0.19%) |
Apr 29, 2016 | 22.60 | 22.81 | 22.31 | 22.53 | 275,056 | -0.02(-0.09%) |
Apr 28, 2016 | 22.68 | 22.92 | 22.49 | 22.55 | 163,864 | -0.24(-1.07%) |
Apr 27, 2016 | 22.53 | 22.85 | 22.51 | 22.80 | 235,998 | +0.40(+1.78%) |
Apr 26, 2016 | 22.26 | 22.43 | 22.19 | 22.40 | 169,734 | +0.31(+1.39%) |
Apr 25, 2016 | 22.20 | 22.26 | 21.93 | 22.09 | 368,874 | -0.27(-1.22%) |
Apr 22, 2016 | 22.14 | 22.39 | 22.14 | 22.36 | 206,519 | +0.22(+0.98%) |
Apr 21, 2016 | 22.23 | 22.35 | 22.08 | 22.15 | 724,560 | -0.04(-0.19%) |
Apr 20, 2016 | 21.95 | 22.36 | 21.87 | 22.19 | 289,518 | +0.13(+0.60%) |
Apr 19, 2016 | 21.68 | 22.05 | 21.63 | 22.05 | 199,485 | +0.46(+2.14%) |
Apr 18, 2016 | 20.91 | 21.64 | 20.79 | 21.59 | 130,614 | +0.24(+1.11%) |
Apr 15, 2016 | 21.50 | 21.50 | 21.29 | 21.36 | 378,341 | -0.23(-1.07%) |
Apr 14, 2016 | 21.52 | 21.60 | 21.43 | 21.59 | 655,488 | +0.08(+0.36%) |
Apr 13, 2016 | 21.49 | 21.55 | 21.33 | 21.51 | 238,300 | +0.20(+0.92%) |
Apr 12, 2016 | 20.80 | 21.41 | 20.80 | 21.31 | 202,758 | +0.59(+2.84%) |
Apr 11, 2016 | 20.84 | 20.96 | 20.72 | 20.73 | 104,506 | +0.01(+0.07%) |
Apr 08, 2016 | 20.57 | 20.78 | 20.54 | 20.71 | 117,861 | +0.54(+2.67%) |
Apr 07, 2016 | 20.22 | 20.32 | 20.02 | 20.17 | 137,250 | -0.17(-0.84%) |
Apr 06, 2016 | 20.05 | 20.36 | 19.95 | 20.34 | 173,874 | +0.44(+2.20%) |
Apr 05, 2016 | 19.97 | 20.05 | 19.83 | 19.91 | 234,434 | -0.29(-1.45%) |
Apr 04, 2016 | 20.29 | 20.45 | 20.15 | 20.20 | 197,252 | -0.14(-0.69%) |
Apr 01, 2016 | 20.21 | 20.40 | 20.14 | 20.34 | 359,919 | -0.30(-1.46%) |
Mar 31, 2016 | 20.73 | 20.85 | 20.64 | 20.64 | 147,815 | -0.10(-0.51%) |
Mar 30, 2016 | 20.84 | 20.96 | 20.66 | 20.75 | 959,373 | +0.15(+0.75%) |
Mar 29, 2016 | 20.27 | 20.61 | 20.15 | 20.59 | 231,407 | +0.08(+0.41%) |
Mar 28, 2016 | 20.54 | 20.61 | 20.35 | 20.51 | 206,428 | -0.01(-0.03%) |
Mar 24, 2016 | 20.15 | 20.52 | 20.52 | 20.52 | 244,035 | +0.08(+0.37%) |
Mar 23, 2016 | 20.78 | 20.80 | 20.42 | 20.44 | 345,321 | -0.48(-2.27%) |
Mar 22, 2016 | 20.80 | 21.04 | 20.80 | 20.91 | 234,381 | -0.08(-0.37%) |
Mar 21, 2016 | 20.98 | 21.14 | 20.81 | 20.99 | 273,766 | -0.13(-0.60%) |
Mar 18, 2016 | 21.29 | 21.29 | 20.99 | 21.12 | 161,742 | -0.06(-0.30%) |
Mar 17, 2016 | 20.91 | 21.29 | 20.84 | 21.18 | 434,916 | +0.41(+1.99%) |
Mar 16, 2016 | 20.40 | 20.80 | 20.34 | 20.77 | 961,787 | +0.41(+2.03%) |
Mar 15, 2016 | 20.21 | 20.36 | 20.04 | 20.36 | 1,509,107 | -0.14(-0.68%) |
Mar 14, 2016 | 20.46 | 20.55 | 20.28 | 20.50 | 2,277,046 | -0.14(-0.68%) |
Mar 11, 2016 | 20.47 | 20.70 | 20.45 | 20.63 | 285,334 | +0.44(+2.18%) |
Mar 10, 2016 | 20.24 | 20.29 | 19.89 | 20.19 | 345,917 | -0.04(-0.21%) |
Mar 09, 2016 | 20.19 | 20.49 | 20.05 | 20.24 | 165,339 | +0.24(+1.19%) |
Mar 08, 2016 | 20.57 | 20.57 | 19.98 | 20.00 | 382,432 | -0.73(-3.54%) |
Mar 07, 2016 | 20.24 | 20.77 | 20.24 | 20.73 | 425,548 | +0.36(+1.79%) |
Mar 04, 2016 | 20.21 | 20.29 | 20.07 | 20.37 | 256,643 | +0.26(+1.29%) |
Mar 03, 2016 | 19.84 | 20.12 | 19.74 | 20.11 | 222,099 | +0.33(+1.66%) |
Mar 02, 2016 | 19.28 | 19.79 | 19.20 | 19.78 | 208,768 | +0.39(+2.02%) |