Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.20 | 23.54 | 23.17 | 23.35 | 1,965,575 | +0.13(+0.56%) |
May 27, 2016 | 22.99 | 23.22 | 23.22 | 23.22 | 1,478,600 | +0.14(+0.61%) |
May 26, 2016 | 22.74 | 23.09 | 22.71 | 23.08 | 1,353,603 | +0.33(+1.45%) |
May 25, 2016 | 22.77 | 22.92 | 22.58 | 22.75 | 1,719,249 | +0.07(+0.31%) |
May 24, 2016 | 22.25 | 22.81 | 22.11 | 22.68 | 2,514,122 | +0.57(+2.58%) |
May 23, 2016 | 22.12 | 22.45 | 21.89 | 22.11 | 2,772,692 | +0.09(+0.41%) |
May 20, 2016 | 21.25 | 22.03 | 21.23 | 22.02 | 2,156,380 | +1.01(+4.81%) |
May 19, 2016 | 21.11 | 21.52 | 20.83 | 21.01 | 1,527,019 | -0.28(-1.32%) |
May 18, 2016 | 20.59 | 21.57 | 20.53 | 21.29 | 1,928,507 | +0.62(+3.00%) |
May 17, 2016 | 21.02 | 21.19 | 20.66 | 20.67 | 2,144,832 | -0.47(-2.22%) |
May 16, 2016 | 20.26 | 21.43 | 20.26 | 21.14 | 3,832,626 | +0.89(+4.40%) |
May 13, 2016 | 20.21 | 20.54 | 19.97 | 20.25 | 1,798,801 | -0.03(-0.15%) |
May 12, 2016 | 21.34 | 21.43 | 19.94 | 20.28 | 3,492,543 | -1.03(-4.83%) |
May 11, 2016 | 21.15 | 21.98 | 20.99 | 21.31 | 4,445,144 | +0.81(+3.95%) |
May 10, 2016 | 20.45 | 20.58 | 20.26 | 20.50 | 2,171,913 | +0.14(+0.69%) |
May 09, 2016 | 20.24 | 20.60 | 20.19 | 20.36 | 1,554,785 | +0.08(+0.39%) |
May 06, 2016 | 20.18 | 20.39 | 19.90 | 20.28 | 1,439,773 | +0.08(+0.40%) |
May 05, 2016 | 20.46 | 20.58 | 20.01 | 20.20 | 2,027,090 | -0.13(-0.64%) |
May 04, 2016 | 20.50 | 20.81 | 20.25 | 20.33 | 2,668,700 | -0.40(-1.93%) |
May 03, 2016 | 20.97 | 21.44 | 20.50 | 20.73 | 4,496,562 | +1.03(+5.23%) |
May 02, 2016 | 19.28 | 19.72 | 18.89 | 19.70 | 5,332,158 | +0.42(+2.18%) |
Apr 29, 2016 | 20.05 | 20.14 | 19.24 | 19.28 | 3,889,540 | -0.68(-3.41%) |
Apr 28, 2016 | 20.85 | 21.02 | 19.91 | 19.96 | 2,704,228 | -0.95(-4.54%) |
Apr 27, 2016 | 20.62 | 21.15 | 20.27 | 20.91 | 1,154,324 | +0.19(+0.92%) |
Apr 26, 2016 | 20.26 | 20.99 | 20.22 | 20.72 | 2,417,593 | +0.60(+2.98%) |
Apr 25, 2016 | 20.45 | 20.63 | 20.02 | 20.12 | 2,089,729 | -0.24(-1.18%) |
Apr 22, 2016 | 19.84 | 20.55 | 19.84 | 20.36 | 1,611,169 | +0.48(+2.44%) |
Apr 21, 2016 | 20.25 | 20.30 | 19.75 | 19.88 | 2,375,192 | -0.36(-1.75%) |
Apr 20, 2016 | 19.78 | 20.31 | 19.78 | 20.23 | 1,907,633 | +0.40(+2.02%) |
Apr 19, 2016 | 20.07 | 20.12 | 19.70 | 19.83 | 1,853,177 | -0.27(-1.34%) |
Apr 18, 2016 | 20.31 | 20.38 | 19.81 | 20.10 | 2,940,797 | -0.49(-2.38%) |
Apr 15, 2016 | 20.16 | 20.70 | 20.16 | 20.59 | 1,540,959 | +0.15(+0.73%) |
Apr 14, 2016 | 20.66 | 20.71 | 20.21 | 20.44 | 2,453,838 | -0.30(-1.45%) |
Apr 13, 2016 | 20.06 | 20.77 | 19.86 | 20.74 | 3,656,421 | +0.52(+2.57%) |
Apr 12, 2016 | 19.39 | 23.99 | 18.74 | 20.22 | 16,784,930 | +0.79(+4.07%) |
Apr 11, 2016 | 19.36 | 19.68 | 19.22 | 19.43 | 2,961,664 | +0.17(+0.88%) |
Apr 08, 2016 | 19.98 | 20.08 | 19.16 | 19.26 | 3,959,930 | -0.46(-2.33%) |
Apr 07, 2016 | 20.31 | 20.40 | 19.68 | 19.72 | 2,926,752 | -0.76(-3.71%) |
Apr 06, 2016 | 20.04 | 20.53 | 19.61 | 20.48 | 1,676,619 | +0.42(+2.09%) |
Apr 05, 2016 | 20.07 | 20.44 | 20.01 | 20.06 | 2,228,474 | -0.16(-0.79%) |
Apr 04, 2016 | 20.72 | 20.76 | 20.19 | 20.22 | 1,426,394 | -0.53(-2.55%) |
Apr 01, 2016 | 20.26 | 20.76 | 20.09 | 20.75 | 1,567,342 | +0.31(+1.52%) |
Mar 31, 2016 | 20.60 | 20.75 | 20.41 | 20.44 | 2,075,376 | -0.20(-0.97%) |
Mar 30, 2016 | 20.63 | 20.97 | 20.60 | 20.64 | 1,951,356 | +0.10(+0.49%) |
Mar 29, 2016 | 19.75 | 20.60 | 19.55 | 20.54 | 1,808,475 | +0.70(+3.53%) |
Mar 28, 2016 | 19.88 | 20.00 | 19.61 | 19.84 | 1,680,809 | -0.06(-0.30%) |
Mar 24, 2016 | 19.84 | 19.90 | 19.90 | 19.90 | 2,117,200 | -0.13(-0.65%) |
Mar 23, 2016 | 20.49 | 20.64 | 20.02 | 20.03 | 1,935,236 | -0.55(-2.67%) |
Mar 22, 2016 | 20.15 | 20.68 | 20.00 | 20.58 | 2,086,709 | +0.30(+1.48%) |
Mar 21, 2016 | 20.31 | 20.44 | 20.08 | 20.28 | 1,327,393 | -0.05(-0.25%) |
Mar 18, 2016 | 20.05 | 20.45 | 20.05 | 20.33 | 2,814,786 | +0.33(+1.65%) |
Mar 17, 2016 | 19.82 | 20.08 | 19.48 | 20.00 | 1,915,325 | +0.08(+0.40%) |
Mar 16, 2016 | 19.80 | 20.05 | 19.62 | 19.92 | 1,628,514 | +0.05(+0.25%) |
Mar 15, 2016 | 19.80 | 19.91 | 19.46 | 19.87 | 1,413,340 | -0.08(-0.40%) |
Mar 14, 2016 | 19.99 | 20.08 | 19.74 | 19.95 | 1,498,291 | -0.15(-0.75%) |
Mar 11, 2016 | 20.16 | 20.17 | 19.44 | 20.10 | 3,195,951 | +0.10(+0.50%) |
Mar 10, 2016 | 20.41 | 20.63 | 19.69 | 20.00 | 2,674,418 | -0.31(-1.53%) |
Mar 09, 2016 | 19.89 | 20.48 | 19.88 | 20.31 | 2,861,176 | +0.59(+2.99%) |
Mar 08, 2016 | 20.54 | 20.67 | 19.67 | 19.72 | 4,163,622 | -1.02(-4.92%) |
Mar 07, 2016 | 20.41 | 20.79 | 19.90 | 20.74 | 2,683,018 | +0.13(+0.63%) |
Mar 04, 2016 | 20.47 | 20.98 | 20.20 | 20.61 | 3,442,803 | +0.13(+0.63%) |
Mar 03, 2016 | 19.84 | 20.56 | 19.75 | 20.48 | 3,209,394 | +0.67(+3.38%) |
Mar 02, 2016 | 19.79 | 20.02 | 19.55 | 19.81 | 2,129,755 | -0.04(-0.20%) |