Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.74 | 21.76 | 21.61 | 21.69 | 856,711 | -0.02(-0.08%) |
May 27, 2016 | 21.62 | 21.71 | 21.71 | 21.71 | 511,533 | +0.09(+0.42%) |
May 26, 2016 | 21.62 | 21.66 | 21.59 | 21.62 | 689,019 | +0.00(+0.00%) |
May 25, 2016 | 21.53 | 21.66 | 21.53 | 21.62 | 708,228 | +0.14(+0.67%) |
May 24, 2016 | 21.29 | 21.51 | 21.29 | 21.47 | 751,677 | +0.29(+1.35%) |
May 23, 2016 | 21.21 | 21.26 | 21.17 | 21.19 | 487,933 | -0.03(-0.14%) |
May 20, 2016 | 21.17 | 21.28 | 21.16 | 21.22 | 470,214 | +0.13(+0.62%) |
May 19, 2016 | 21.05 | 21.12 | 20.94 | 21.09 | 926,558 | -0.07(-0.35%) |
May 18, 2016 | 21.12 | 21.29 | 21.03 | 21.16 | 754,273 | +0.01(+0.05%) |
May 17, 2016 | 21.32 | 21.32 | 21.09 | 21.15 | 912,048 | -0.20(-0.93%) |
May 16, 2016 | 21.17 | 21.40 | 21.14 | 21.35 | 954,013 | +0.21(+0.98%) |
May 13, 2016 | 21.26 | 21.34 | 21.10 | 21.14 | 1,642,464 | -0.18(-0.82%) |
May 12, 2016 | 21.42 | 21.42 | 21.20 | 21.32 | 684,209 | -0.01(-0.04%) |
May 11, 2016 | 21.47 | 21.50 | 21.32 | 21.32 | 806,577 | -0.18(-0.85%) |
May 10, 2016 | 21.32 | 21.52 | 21.32 | 21.51 | 1,107,008 | +0.27(+1.25%) |
May 09, 2016 | 21.23 | 21.31 | 21.20 | 21.24 | 847,433 | +0.02(+0.08%) |
May 06, 2016 | 21.09 | 21.24 | 21.05 | 21.22 | 797,428 | +0.06(+0.29%) |
May 05, 2016 | 21.22 | 21.26 | 21.11 | 21.16 | 846,667 | -0.00(-0.02%) |
May 04, 2016 | 21.18 | 21.25 | 21.11 | 21.17 | 1,246,776 | -0.13(-0.59%) |
May 03, 2016 | 21.34 | 21.35 | 21.20 | 21.29 | 824,390 | -0.19(-0.87%) |
May 02, 2016 | 21.39 | 21.50 | 21.32 | 21.48 | 1,440,395 | +0.17(+0.78%) |
Apr 29, 2016 | 21.34 | 21.40 | 21.18 | 21.32 | 1,041,105 | -0.11(-0.53%) |
Apr 28, 2016 | 21.53 | 21.67 | 21.39 | 21.43 | 826,341 | -0.20(-0.92%) |
Apr 27, 2016 | 21.55 | 21.67 | 21.49 | 21.63 | 861,003 | +0.04(+0.20%) |
Apr 26, 2016 | 21.57 | 21.63 | 21.52 | 21.59 | 820,885 | +0.04(+0.20%) |
Apr 25, 2016 | 21.50 | 21.55 | 21.44 | 21.54 | 806,186 | -0.04(-0.20%) |
Apr 22, 2016 | 21.52 | 21.62 | 21.48 | 21.59 | 773,690 | +0.01(+0.04%) |
Apr 21, 2016 | 21.69 | 21.70 | 21.55 | 21.58 | 750,018 | -0.11(-0.49%) |
Apr 20, 2016 | 21.69 | 21.78 | 21.62 | 21.68 | 1,427,134 | +0.02(+0.09%) |
Apr 19, 2016 | 21.67 | 21.70 | 21.57 | 21.66 | 934,476 | +0.06(+0.26%) |
Apr 18, 2016 | 21.39 | 21.61 | 21.38 | 21.61 | 1,378,609 | +0.15(+0.69%) |
Apr 15, 2016 | 21.49 | 21.49 | 21.42 | 21.46 | 796,606 | -0.03(-0.12%) |
Apr 14, 2016 | 21.48 | 21.53 | 21.43 | 21.49 | 1,015,305 | +0.01(+0.05%) |
Apr 13, 2016 | 21.36 | 21.49 | 21.35 | 21.48 | 1,405,101 | +0.23(+1.08%) |
Apr 12, 2016 | 21.09 | 21.28 | 21.02 | 21.25 | 1,275,941 | +0.20(+0.93%) |
Apr 11, 2016 | 21.19 | 21.27 | 21.05 | 21.05 | 838,999 | -0.06(-0.27%) |
Apr 08, 2016 | 21.21 | 21.25 | 21.05 | 21.11 | 792,057 | +0.05(+0.25%) |
Apr 07, 2016 | 21.19 | 21.22 | 20.96 | 21.06 | 1,600,609 | -0.25(-1.18%) |
Apr 06, 2016 | 21.09 | 21.32 | 21.06 | 21.31 | 1,164,966 | +0.23(+1.07%) |
Apr 05, 2016 | 21.13 | 21.18 | 21.05 | 21.08 | 1,283,426 | -0.20(-0.96%) |
Apr 04, 2016 | 21.35 | 21.37 | 21.25 | 21.29 | 878,705 | -0.07(-0.33%) |
Apr 01, 2016 | 21.08 | 21.37 | 21.06 | 21.36 | 1,389,599 | +0.13(+0.61%) |
Mar 31, 2016 | 21.25 | 21.30 | 21.19 | 21.22 | 910,637 | -0.03(-0.12%) |
Mar 30, 2016 | 21.27 | 21.34 | 21.21 | 21.25 | 1,150,489 | +0.08(+0.39%) |
Mar 29, 2016 | 20.92 | 21.17 | 20.87 | 21.17 | 1,208,868 | +0.21(+1.00%) |
Mar 28, 2016 | 21.00 | 21.02 | 20.91 | 20.96 | 1,900,004 | +0.01(+0.04%) |
Mar 24, 2016 | 20.85 | 20.95 | 20.95 | 20.95 | 764,653 | -0.01(-0.06%) |
Mar 23, 2016 | 21.07 | 21.08 | 20.94 | 20.96 | 1,183,917 | -0.14(-0.68%) |
Mar 22, 2016 | 21.01 | 21.17 | 21.00 | 21.11 | 890,500 | -0.00(-0.02%) |
Mar 21, 2016 | 21.05 | 21.14 | 21.03 | 21.11 | 1,536,597 | +0.02(+0.10%) |
Mar 18, 2016 | 21.07 | 21.12 | 21.03 | 21.09 | 1,302,684 | +0.10(+0.45%) |
Mar 17, 2016 | 20.84 | 21.06 | 20.81 | 21.00 | 1,986,762 | +0.13(+0.64%) |
Mar 16, 2016 | 20.69 | 20.91 | 20.68 | 20.86 | 1,145,474 | +0.13(+0.63%) |
Mar 15, 2016 | 20.66 | 20.74 | 20.63 | 20.73 | 780,230 | -0.03(-0.17%) |
Mar 14, 2016 | 20.75 | 20.83 | 20.71 | 20.77 | 1,066,360 | -0.03(-0.17%) |
Mar 11, 2016 | 20.64 | 20.81 | 20.63 | 20.80 | 1,020,118 | +0.34(+1.67%) |
Mar 10, 2016 | 20.53 | 20.62 | 20.25 | 20.46 | 1,513,355 | +0.00(+0.00%) |
Mar 09, 2016 | 20.46 | 20.49 | 20.37 | 20.46 | 946,978 | +0.10(+0.51%) |
Mar 08, 2016 | 20.48 | 20.51 | 20.33 | 20.36 | 1,798,061 | -0.24(-1.15%) |
Mar 07, 2016 | 20.46 | 20.65 | 20.46 | 20.59 | 885,712 | +0.03(+0.15%) |
Mar 04, 2016 | 20.53 | 20.67 | 20.44 | 20.56 | 3,577,141 | +0.05(+0.25%) |
Mar 03, 2016 | 20.40 | 20.51 | 20.33 | 20.51 | 4,396,210 | +0.09(+0.44%) |
Mar 02, 2016 | 20.28 | 20.43 | 20.24 | 20.42 | 965,561 | +0.10(+0.49%) |