Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.61 | 20.96 | 20.51 | 20.63 | 2,234,943 | +0.03(+0.16%) |
May 27, 2016 | 20.59 | 20.60 | 20.60 | 20.60 | 2,812,397 | -0.08(-0.36%) |
May 26, 2016 | 20.88 | 21.22 | 20.60 | 20.67 | 4,359,347 | +0.12(+0.57%) |
May 25, 2016 | 20.26 | 20.69 | 20.06 | 20.56 | 3,854,007 | +0.32(+1.57%) |
May 24, 2016 | 20.16 | 20.46 | 19.98 | 20.24 | 5,321,330 | +0.20(+1.00%) |
May 23, 2016 | 19.54 | 20.16 | 19.47 | 20.04 | 3,066,224 | +0.45(+2.30%) |
May 20, 2016 | 19.93 | 20.02 | 19.54 | 19.59 | 3,973,636 | -0.22(-1.10%) |
May 19, 2016 | 19.10 | 19.93 | 18.90 | 19.80 | 4,599,194 | +0.46(+2.38%) |
May 18, 2016 | 19.74 | 20.03 | 19.22 | 19.34 | 5,654,461 | -0.58(-2.89%) |
May 17, 2016 | 20.41 | 20.50 | 19.86 | 19.92 | 4,497,144 | -0.53(-2.57%) |
May 16, 2016 | 20.19 | 20.78 | 20.16 | 20.45 | 5,129,600 | +0.37(+1.83%) |
May 13, 2016 | 19.94 | 20.22 | 19.72 | 20.08 | 6,018,442 | +0.12(+0.59%) |
May 12, 2016 | 20.35 | 20.46 | 19.80 | 19.96 | 4,686,449 | -0.29(-1.44%) |
May 11, 2016 | 20.15 | 20.45 | 20.09 | 20.25 | 3,345,185 | +0.12(+0.58%) |
May 10, 2016 | 19.77 | 20.19 | 19.68 | 20.14 | 5,679,599 | +0.46(+2.34%) |
May 09, 2016 | 20.60 | 20.60 | 19.63 | 19.68 | 9,209,505 | -1.16(-5.57%) |
May 06, 2016 | 20.64 | 20.98 | 20.36 | 20.84 | 2,806,907 | +0.08(+0.36%) |
May 05, 2016 | 20.84 | 20.98 | 20.54 | 20.76 | 4,646,801 | +0.08(+0.36%) |
May 04, 2016 | 20.47 | 20.93 | 20.39 | 20.69 | 3,220,948 | +0.09(+0.45%) |
May 03, 2016 | 20.82 | 20.82 | 20.28 | 20.60 | 7,112,212 | -0.55(-2.61%) |
May 02, 2016 | 21.11 | 21.24 | 20.89 | 21.15 | 7,589,983 | +0.08(+0.40%) |
Apr 29, 2016 | 20.62 | 21.08 | 20.36 | 21.07 | 7,700,058 | +0.47(+2.27%) |
Apr 28, 2016 | 20.93 | 21.07 | 20.51 | 20.60 | 3,942,874 | -0.35(-1.68%) |
Apr 27, 2016 | 20.20 | 20.95 | 20.13 | 20.95 | 4,309,084 | +0.44(+2.16%) |
Apr 26, 2016 | 20.30 | 20.53 | 19.87 | 20.51 | 4,015,980 | +0.30(+1.49%) |
Apr 25, 2016 | 20.41 | 20.62 | 20.09 | 20.20 | 4,047,466 | -0.35(-1.71%) |
Apr 22, 2016 | 20.67 | 20.95 | 20.37 | 20.56 | 5,255,896 | -0.03(-0.16%) |
Apr 21, 2016 | 20.66 | 20.89 | 20.41 | 20.59 | 7,007,374 | +0.13(+0.65%) |
Apr 20, 2016 | 20.52 | 20.75 | 20.10 | 20.46 | 5,405,224 | -0.06(-0.29%) |
Apr 19, 2016 | 20.38 | 20.56 | 20.27 | 20.51 | 4,541,345 | +0.38(+1.91%) |
Apr 18, 2016 | 20.10 | 20.38 | 20.05 | 20.13 | 4,765,531 | -0.09(-0.45%) |
Apr 15, 2016 | 19.80 | 20.23 | 19.63 | 20.22 | 3,792,982 | +0.38(+1.89%) |
Apr 14, 2016 | 19.76 | 19.93 | 19.63 | 19.85 | 3,179,139 | +0.07(+0.34%) |
Apr 13, 2016 | 19.64 | 19.95 | 19.64 | 19.78 | 3,294,875 | +0.31(+1.59%) |
Apr 12, 2016 | 19.29 | 19.54 | 19.10 | 19.47 | 3,934,959 | +0.27(+1.39%) |
Apr 11, 2016 | 19.13 | 19.57 | 19.00 | 19.20 | 5,916,009 | +0.21(+1.10%) |
Apr 08, 2016 | 18.98 | 19.16 | 18.80 | 18.99 | 2,388,645 | +0.30(+1.61%) |
Apr 07, 2016 | 18.92 | 18.97 | 18.54 | 18.69 | 3,298,950 | -0.37(-1.93%) |
Apr 06, 2016 | 18.85 | 18.85 | 18.75 | 19.06 | 3,413,821 | +0.21(+1.11%) |
Apr 05, 2016 | 18.76 | 19.02 | 18.63 | 18.85 | 4,924,020 | +0.09(+0.49%) |
Apr 04, 2016 | 19.22 | 19.34 | 18.75 | 18.76 | 3,614,576 | -0.46(-2.39%) |
Apr 01, 2016 | 18.48 | 19.22 | 18.02 | 19.22 | 4,005,321 | +0.41(+2.18%) |
Mar 31, 2016 | 19.03 | 19.14 | 18.78 | 18.81 | 2,724,938 | -0.27(-1.40%) |
Mar 30, 2016 | 19.04 | 19.15 | 18.78 | 19.08 | 3,025,733 | +0.21(+1.11%) |
Mar 29, 2016 | 18.46 | 18.90 | 18.32 | 18.87 | 3,153,666 | +0.33(+1.76%) |
Mar 28, 2016 | 18.62 | 18.66 | 18.34 | 18.54 | 1,838,606 | -0.07(-0.40%) |
Mar 24, 2016 | 18.03 | 18.62 | 18.62 | 18.62 | 3,535,869 | +0.42(+2.33%) |
Mar 23, 2016 | 18.38 | 18.60 | 18.09 | 18.19 | 4,184,203 | -0.21(-1.13%) |
Mar 22, 2016 | 18.23 | 18.56 | 18.05 | 18.40 | 2,153,608 | +0.06(+0.32%) |
Mar 21, 2016 | 18.20 | 18.40 | 17.93 | 18.34 | 2,802,101 | +0.17(+0.91%) |
Mar 18, 2016 | 18.41 | 18.74 | 18.08 | 18.18 | 5,278,473 | -0.14(-0.77%) |
Mar 17, 2016 | 18.08 | 18.43 | 17.78 | 18.32 | 4,143,351 | +0.32(+1.80%) |
Mar 16, 2016 | 17.44 | 18.04 | 17.20 | 17.99 | 4,588,759 | +0.62(+3.58%) |
Mar 15, 2016 | 17.50 | 17.69 | 17.27 | 17.37 | 3,836,528 | -0.32(-1.83%) |
Mar 14, 2016 | 17.41 | 17.94 | 17.11 | 17.69 | 4,616,156 | +0.09(+0.52%) |
Mar 11, 2016 | 17.79 | 17.91 | 17.34 | 17.60 | 2,781,094 | +0.02(+0.14%) |
Mar 10, 2016 | 16.92 | 17.60 | 16.91 | 17.58 | 4,152,110 | +0.66(+3.93%) |
Mar 09, 2016 | 17.01 | 17.15 | 16.62 | 16.91 | 3,757,887 | +0.04(+0.25%) |
Mar 08, 2016 | 17.13 | 17.41 | 16.76 | 16.87 | 5,660,682 | -0.29(-1.69%) |
Mar 07, 2016 | 16.49 | 17.18 | 16.10 | 17.16 | 4,053,700 | +0.75(+4.55%) |
Mar 04, 2016 | 16.54 | 16.83 | 16.18 | 16.42 | 6,894,718 | -0.28(-1.69%) |
Mar 03, 2016 | 16.97 | 17.25 | 16.64 | 16.70 | 5,562,767 | -0.33(-1.95%) |
Mar 02, 2016 | 16.20 | 17.06 | 16.12 | 17.03 | 7,124,256 | +1.00(+6.21%) |