Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.47 | 20.93 | 20.16 | 20.71 | 1,110,784 | +0.23(+1.12%) |
May 27, 2016 | 20.58 | 20.48 | 20.48 | 20.48 | 832,708 | -0.07(-0.32%) |
May 26, 2016 | 20.50 | 20.61 | 20.31 | 20.54 | 765,676 | +0.02(+0.08%) |
May 25, 2016 | 20.03 | 20.53 | 19.89 | 20.53 | 1,217,942 | +0.53(+2.63%) |
May 24, 2016 | 19.92 | 20.08 | 19.64 | 20.00 | 829,610 | +0.28(+1.42%) |
May 23, 2016 | 19.66 | 19.91 | 19.54 | 19.72 | 926,543 | +0.13(+0.67%) |
May 20, 2016 | 19.69 | 19.69 | 19.34 | 19.59 | 1,552,816 | +0.07(+0.38%) |
May 19, 2016 | 20.03 | 20.03 | 19.26 | 19.52 | 1,465,070 | -0.68(-3.37%) |
May 18, 2016 | 20.76 | 20.87 | 19.75 | 20.20 | 1,132,879 | -0.61(-2.92%) |
May 17, 2016 | 21.30 | 21.46 | 20.71 | 20.81 | 1,279,873 | -0.54(-2.54%) |
May 16, 2016 | 21.08 | 21.72 | 21.06 | 21.35 | 1,180,691 | +0.26(+1.25%) |
May 13, 2016 | 21.33 | 21.37 | 20.53 | 21.08 | 1,546,284 | -0.34(-1.61%) |
May 12, 2016 | 22.14 | 22.20 | 21.30 | 21.43 | 1,246,399 | -0.59(-2.68%) |
May 11, 2016 | 23.11 | 23.24 | 21.99 | 22.02 | 1,063,825 | -1.25(-5.36%) |
May 10, 2016 | 23.07 | 23.52 | 23.07 | 23.27 | 734,097 | +0.27(+1.18%) |
May 09, 2016 | 22.53 | 23.19 | 22.53 | 23.00 | 690,385 | +0.42(+1.85%) |
May 06, 2016 | 22.53 | 22.79 | 22.38 | 22.58 | 766,942 | +0.04(+0.18%) |
May 05, 2016 | 22.91 | 23.09 | 22.50 | 22.54 | 897,422 | -0.36(-1.58%) |
May 04, 2016 | 22.69 | 23.15 | 22.69 | 22.90 | 660,123 | +0.04(+0.18%) |
May 03, 2016 | 22.82 | 22.99 | 22.47 | 22.86 | 647,247 | -0.15(-0.64%) |
May 02, 2016 | 22.74 | 23.06 | 22.56 | 23.01 | 670,195 | +0.31(+1.37%) |
Apr 29, 2016 | 22.71 | 23.02 | 22.46 | 22.69 | 1,015,073 | -0.14(-0.61%) |
Apr 28, 2016 | 23.45 | 23.67 | 22.60 | 22.83 | 1,634,613 | -0.80(-3.40%) |
Apr 27, 2016 | 23.50 | 23.75 | 23.19 | 23.64 | 1,077,614 | +0.07(+0.31%) |
Apr 26, 2016 | 23.10 | 23.58 | 22.84 | 23.56 | 722,412 | +0.54(+2.35%) |
Apr 25, 2016 | 22.91 | 23.06 | 22.73 | 23.02 | 1,090,215 | +0.06(+0.25%) |
Apr 22, 2016 | 23.06 | 23.41 | 22.35 | 22.96 | 2,034,142 | +0.00(+0.00%) |
Apr 21, 2016 | 22.79 | 23.42 | 22.73 | 22.96 | 904,095 | +0.21(+0.94%) |
Apr 20, 2016 | 22.94 | 22.96 | 22.65 | 22.75 | 1,073,306 | -0.23(-1.00%) |
Apr 19, 2016 | 22.86 | 23.01 | 22.61 | 22.98 | 736,734 | +0.19(+0.83%) |
Apr 18, 2016 | 23.02 | 23.10 | 22.60 | 22.79 | 739,550 | -0.29(-1.25%) |
Apr 15, 2016 | 22.78 | 23.23 | 22.69 | 23.08 | 518,274 | +0.29(+1.26%) |
Apr 14, 2016 | 22.75 | 23.01 | 22.58 | 22.79 | 619,742 | +0.07(+0.29%) |
Apr 13, 2016 | 22.55 | 22.73 | 22.43 | 22.73 | 799,783 | +0.30(+1.35%) |
Apr 12, 2016 | 22.02 | 22.66 | 22.02 | 22.42 | 697,487 | +0.52(+2.36%) |
Apr 11, 2016 | 22.00 | 22.46 | 21.90 | 21.91 | 654,451 | +0.01(+0.04%) |
Apr 08, 2016 | 21.54 | 22.07 | 21.40 | 21.90 | 799,908 | +0.52(+2.42%) |
Apr 07, 2016 | 21.86 | 21.91 | 21.30 | 21.38 | 1,001,819 | -0.58(-2.65%) |
Apr 06, 2016 | 22.08 | 22.18 | 21.68 | 21.96 | 947,142 | -0.16(-0.74%) |
Apr 05, 2016 | 22.29 | 22.67 | 21.66 | 22.13 | 1,237,752 | -0.37(-1.64%) |
Apr 04, 2016 | 22.65 | 22.76 | 22.45 | 22.50 | 793,617 | -0.21(-0.94%) |
Apr 01, 2016 | 23.65 | 23.65 | 22.55 | 22.71 | 1,010,721 | -1.16(-4.85%) |
Mar 31, 2016 | 23.68 | 24.25 | 23.60 | 23.87 | 1,003,540 | +0.11(+0.48%) |
Mar 30, 2016 | 23.47 | 23.81 | 23.28 | 23.75 | 889,731 | +0.34(+1.47%) |
Mar 29, 2016 | 22.63 | 23.42 | 22.46 | 23.41 | 1,808,684 | +0.69(+3.04%) |
Mar 28, 2016 | 22.35 | 22.76 | 22.21 | 22.72 | 540,810 | +0.38(+1.70%) |
Mar 24, 2016 | 22.12 | 22.34 | 22.34 | 22.34 | 875,134 | +0.13(+0.58%) |
Mar 23, 2016 | 22.49 | 22.61 | 21.89 | 22.21 | 810,873 | -0.32(-1.44%) |
Mar 22, 2016 | 22.75 | 22.86 | 22.31 | 22.53 | 737,585 | -0.39(-1.70%) |
Mar 21, 2016 | 22.82 | 23.09 | 22.63 | 22.92 | 831,309 | +0.02(+0.07%) |
Mar 18, 2016 | 22.70 | 23.33 | 22.52 | 22.90 | 1,585,431 | +0.36(+1.58%) |
Mar 17, 2016 | 22.85 | 22.98 | 22.25 | 22.55 | 1,113,777 | -0.31(-1.35%) |
Mar 16, 2016 | 22.40 | 22.99 | 22.22 | 22.86 | 1,023,916 | +0.35(+1.55%) |
Mar 15, 2016 | 22.02 | 22.68 | 21.84 | 22.51 | 1,359,005 | +0.60(+2.74%) |
Mar 14, 2016 | 21.55 | 21.93 | 21.45 | 21.91 | 651,681 | +0.37(+1.73%) |
Mar 11, 2016 | 21.24 | 21.65 | 20.92 | 21.54 | 1,267,045 | +0.61(+2.90%) |
Mar 10, 2016 | 21.51 | 21.56 | 20.35 | 20.93 | 1,210,139 | -0.41(-1.94%) |
Mar 09, 2016 | 21.89 | 21.97 | 21.09 | 21.34 | 1,241,589 | -0.52(-2.37%) |
Mar 08, 2016 | 23.10 | 23.18 | 21.75 | 21.86 | 1,310,712 | -1.37(-5.89%) |
Mar 07, 2016 | 22.81 | 23.46 | 22.72 | 23.23 | 1,080,490 | +0.22(+0.95%) |
Mar 04, 2016 | 23.26 | 23.42 | 22.82 | 23.01 | 1,462,206 | -0.35(-1.49%) |
Mar 03, 2016 | 23.25 | 23.84 | 23.23 | 23.36 | 1,483,565 | +0.19(+0.80%) |
Mar 02, 2016 | 23.05 | 23.43 | 22.90 | 23.17 | 1,219,549 | +0.29(+1.27%) |