Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.58 | 20.70 | 20.39 | 20.42 | 10,203,584 | -0.21(-1.01%) |
May 27, 2016 | 20.54 | 20.63 | 20.63 | 20.63 | 2,476,419 | +0.00(+0.01%) |
May 26, 2016 | 20.80 | 20.82 | 20.57 | 20.63 | 3,014,504 | +0.10(+0.48%) |
May 25, 2016 | 20.27 | 20.58 | 20.26 | 20.53 | 3,327,423 | +0.38(+1.86%) |
May 24, 2016 | 20.13 | 20.37 | 20.12 | 20.15 | 3,108,210 | +0.03(+0.17%) |
May 23, 2016 | 20.11 | 20.23 | 19.98 | 20.12 | 1,906,584 | -0.03(-0.17%) |
May 20, 2016 | 20.11 | 20.23 | 20.06 | 20.15 | 3,748,375 | +0.12(+0.58%) |
May 19, 2016 | 19.91 | 20.04 | 19.76 | 20.04 | 4,771,093 | -0.15(-0.74%) |
May 18, 2016 | 20.29 | 20.50 | 20.11 | 20.19 | 8,373,712 | -0.29(-1.43%) |
May 17, 2016 | 20.36 | 20.60 | 20.32 | 20.48 | 5,659,084 | +0.04(+0.20%) |
May 16, 2016 | 20.31 | 20.50 | 20.30 | 20.44 | 2,544,661 | +0.30(+1.49%) |
May 13, 2016 | 20.21 | 20.33 | 20.10 | 20.14 | 3,516,676 | -0.23(-1.11%) |
May 12, 2016 | 20.51 | 20.59 | 20.16 | 20.36 | 3,836,818 | +0.06(+0.29%) |
May 11, 2016 | 20.30 | 20.42 | 20.17 | 20.30 | 3,345,216 | +0.08(+0.41%) |
May 10, 2016 | 19.92 | 20.26 | 19.92 | 20.22 | 5,552,290 | +0.37(+1.85%) |
May 09, 2016 | 19.98 | 20.00 | 19.76 | 19.85 | 3,045,648 | -0.32(-1.57%) |
May 06, 2016 | 20.01 | 20.26 | 19.98 | 20.17 | 3,787,713 | +0.02(+0.12%) |
May 05, 2016 | 20.37 | 20.40 | 20.05 | 20.14 | 3,970,157 | -0.01(-0.04%) |
May 04, 2016 | 20.33 | 20.40 | 20.04 | 20.15 | 3,358,740 | -0.39(-1.91%) |
May 03, 2016 | 20.75 | 20.80 | 20.44 | 20.55 | 4,735,364 | -0.52(-2.46%) |
May 02, 2016 | 21.29 | 21.29 | 20.98 | 21.06 | 3,262,247 | -0.13(-0.59%) |
Apr 29, 2016 | 21.13 | 21.29 | 21.07 | 21.19 | 3,465,135 | +0.12(+0.55%) |
Apr 28, 2016 | 21.00 | 21.28 | 20.86 | 21.07 | 3,214,119 | +0.07(+0.32%) |
Apr 27, 2016 | 20.95 | 21.06 | 20.79 | 21.00 | 2,271,225 | +0.10(+0.48%) |
Apr 26, 2016 | 20.85 | 20.96 | 20.80 | 20.90 | 2,789,149 | +0.14(+0.68%) |
Apr 25, 2016 | 20.87 | 20.87 | 20.70 | 20.76 | 5,492,640 | -0.14(-0.68%) |
Apr 22, 2016 | 20.86 | 21.05 | 20.80 | 20.90 | 2,212,854 | +0.11(+0.52%) |
Apr 21, 2016 | 20.97 | 21.00 | 20.72 | 20.80 | 2,523,833 | -0.16(-0.76%) |
Apr 20, 2016 | 20.80 | 21.10 | 20.78 | 20.95 | 2,512,248 | +0.12(+0.56%) |
Apr 19, 2016 | 20.65 | 20.86 | 20.60 | 20.84 | 2,689,687 | +0.44(+2.17%) |
Apr 18, 2016 | 20.02 | 20.42 | 19.96 | 20.39 | 3,311,613 | +0.18(+0.87%) |
Apr 15, 2016 | 20.21 | 20.27 | 20.10 | 20.22 | 1,634,430 | -0.07(-0.33%) |
Apr 14, 2016 | 20.39 | 20.39 | 20.21 | 20.29 | 2,351,510 | -0.05(-0.25%) |
Apr 13, 2016 | 20.30 | 20.42 | 20.22 | 20.34 | 2,827,775 | +0.08(+0.41%) |
Apr 12, 2016 | 19.87 | 20.34 | 19.83 | 20.25 | 3,303,067 | +0.47(+2.36%) |
Apr 11, 2016 | 19.75 | 19.94 | 19.75 | 19.79 | 1,236,612 | +0.18(+0.94%) |
Apr 08, 2016 | 19.53 | 19.70 | 19.33 | 19.60 | 3,391,168 | +0.40(+2.09%) |
Apr 07, 2016 | 19.28 | 19.32 | 19.09 | 19.20 | 2,754,126 | -0.22(-1.12%) |
Apr 06, 2016 | 19.25 | 19.43 | 19.12 | 19.42 | 5,035,342 | +0.17(+0.87%) |
Apr 05, 2016 | 19.17 | 19.28 | 19.12 | 19.25 | 996,192 | -0.20(-1.03%) |
Apr 04, 2016 | 19.66 | 19.70 | 19.39 | 19.45 | 1,939,569 | -0.24(-1.23%) |
Apr 01, 2016 | 19.49 | 19.69 | 19.36 | 19.69 | 3,536,073 | -0.08(-0.42%) |
Mar 31, 2016 | 19.91 | 20.05 | 19.78 | 19.78 | 1,951,489 | -0.08(-0.38%) |
Mar 30, 2016 | 19.79 | 20.02 | 19.78 | 19.85 | 1,856,310 | +0.28(+1.41%) |
Mar 29, 2016 | 19.27 | 19.64 | 19.18 | 19.58 | 1,886,156 | +0.20(+1.03%) |
Mar 28, 2016 | 19.29 | 19.40 | 19.17 | 19.38 | 2,230,041 | +0.12(+0.61%) |
Mar 24, 2016 | 19.11 | 19.26 | 19.26 | 19.26 | 1,363,067 | -0.09(-0.47%) |
Mar 23, 2016 | 19.63 | 19.64 | 19.30 | 19.35 | 3,596,922 | -0.42(-2.11%) |
Mar 22, 2016 | 19.67 | 19.84 | 19.66 | 19.77 | 1,492,728 | -0.01(-0.04%) |
Mar 21, 2016 | 19.71 | 19.83 | 19.64 | 19.78 | 2,816,479 | +0.00(+0.00%) |
Mar 18, 2016 | 20.04 | 20.06 | 19.74 | 19.78 | 5,776,787 | -0.20(-1.00%) |
Mar 17, 2016 | 19.84 | 20.09 | 19.73 | 19.98 | 3,915,829 | +0.38(+1.96%) |
Mar 16, 2016 | 19.18 | 19.64 | 19.17 | 19.59 | 2,575,272 | +0.42(+2.17%) |
Mar 15, 2016 | 19.16 | 19.18 | 18.96 | 19.18 | 3,151,657 | -0.23(-1.20%) |
Mar 14, 2016 | 19.44 | 19.49 | 19.28 | 19.41 | 3,388,488 | -0.10(-0.51%) |
Mar 11, 2016 | 19.42 | 19.55 | 19.36 | 19.51 | 3,049,675 | +0.39(+2.05%) |
Mar 10, 2016 | 19.29 | 19.39 | 18.94 | 19.12 | 7,944,537 | -0.15(-0.78%) |
Mar 09, 2016 | 19.02 | 19.36 | 19.02 | 19.27 | 4,795,954 | +0.35(+1.85%) |
Mar 08, 2016 | 19.06 | 19.10 | 18.84 | 18.92 | 9,736,214 | -0.30(-1.56%) |
Mar 07, 2016 | 18.80 | 19.30 | 18.80 | 19.22 | 4,474,301 | +0.35(+1.86%) |
Mar 04, 2016 | 18.72 | 18.96 | 18.71 | 18.87 | 2,484,521 | +0.19(+1.03%) |
Mar 03, 2016 | 18.46 | 18.74 | 18.43 | 18.68 | 4,136,193 | +0.20(+1.08%) |
Mar 02, 2016 | 18.37 | 18.48 | 18.16 | 18.48 | 3,944,973 | +0.03(+0.18%) |