Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.80 | 21.82 | 21.53 | 21.72 | 432,943 | +0.02(+0.11%) |
May 27, 2016 | 21.32 | 21.69 | 21.69 | 21.69 | 235,544 | +0.34(+1.60%) |
May 26, 2016 | 21.61 | 21.61 | 21.30 | 21.35 | 184,353 | -0.26(-1.21%) |
May 25, 2016 | 21.37 | 21.73 | 21.33 | 21.61 | 251,910 | +0.35(+1.64%) |
May 24, 2016 | 20.83 | 21.34 | 20.83 | 21.26 | 389,252 | +0.56(+2.72%) |
May 23, 2016 | 20.69 | 20.86 | 20.53 | 20.70 | 375,494 | -0.06(-0.31%) |
May 20, 2016 | 20.62 | 20.87 | 20.60 | 20.76 | 363,070 | +0.29(+1.40%) |
May 19, 2016 | 20.62 | 20.99 | 20.26 | 20.48 | 335,316 | -0.31(-1.49%) |
May 18, 2016 | 19.89 | 20.80 | 19.78 | 20.79 | 361,495 | +0.88(+4.43%) |
May 17, 2016 | 19.92 | 20.22 | 19.72 | 19.91 | 554,841 | -0.11(-0.56%) |
May 16, 2016 | 19.83 | 20.14 | 19.83 | 20.02 | 337,574 | +0.25(+1.29%) |
May 13, 2016 | 20.05 | 20.30 | 19.68 | 19.76 | 359,212 | -0.38(-1.89%) |
May 12, 2016 | 20.26 | 20.42 | 20.05 | 20.14 | 314,382 | +0.00(+0.00%) |
May 11, 2016 | 20.22 | 20.41 | 20.13 | 20.14 | 187,102 | -0.12(-0.59%) |
May 10, 2016 | 19.97 | 20.39 | 19.95 | 20.26 | 183,434 | +0.34(+1.71%) |
May 09, 2016 | 19.86 | 20.16 | 19.75 | 19.92 | 259,337 | -0.02(-0.08%) |
May 06, 2016 | 19.73 | 19.95 | 19.50 | 19.94 | 526,532 | +0.10(+0.48%) |
May 05, 2016 | 20.09 | 20.10 | 19.68 | 19.84 | 473,569 | -0.13(-0.64%) |
May 04, 2016 | 20.02 | 20.32 | 19.70 | 19.97 | 331,305 | -0.22(-1.10%) |
May 03, 2016 | 20.53 | 20.54 | 20.12 | 20.19 | 493,272 | -0.64(-3.09%) |
May 02, 2016 | 20.68 | 20.86 | 20.53 | 20.84 | 437,854 | +0.27(+1.31%) |
Apr 29, 2016 | 20.50 | 20.74 | 20.42 | 20.57 | 392,769 | +0.00(+0.00%) |
Apr 28, 2016 | 20.71 | 20.92 | 20.53 | 20.57 | 280,872 | -0.34(-1.63%) |
Apr 27, 2016 | 21.10 | 21.13 | 20.76 | 20.91 | 366,644 | -0.17(-0.79%) |
Apr 26, 2016 | 20.95 | 21.14 | 20.67 | 21.07 | 494,609 | +0.21(+0.99%) |
Apr 25, 2016 | 20.99 | 21.02 | 20.57 | 20.87 | 485,948 | -0.06(-0.30%) |
Apr 22, 2016 | 20.91 | 20.99 | 20.26 | 20.93 | 872,943 | +0.09(+0.42%) |
Apr 21, 2016 | 21.26 | 21.32 | 20.74 | 20.84 | 457,911 | -0.21(-0.98%) |
Apr 20, 2016 | 20.72 | 21.11 | 20.63 | 21.05 | 470,440 | +0.28(+1.34%) |
Apr 19, 2016 | 20.60 | 20.87 | 20.45 | 20.77 | 613,232 | +0.17(+0.85%) |
Apr 18, 2016 | 20.31 | 20.71 | 20.31 | 20.60 | 365,730 | +0.14(+0.66%) |
Apr 15, 2016 | 20.49 | 20.66 | 20.29 | 20.46 | 493,780 | -0.07(-0.35%) |
Apr 14, 2016 | 20.52 | 20.84 | 20.41 | 20.53 | 604,164 | -0.04(-0.19%) |
Apr 13, 2016 | 19.97 | 20.62 | 19.97 | 20.57 | 404,943 | +0.79(+3.97%) |
Apr 12, 2016 | 19.60 | 19.80 | 19.48 | 19.79 | 323,887 | +0.25(+1.30%) |
Apr 11, 2016 | 19.49 | 19.83 | 19.38 | 19.53 | 274,366 | +0.18(+0.94%) |
Apr 08, 2016 | 19.36 | 19.67 | 19.21 | 19.35 | 418,752 | +0.20(+1.04%) |
Apr 07, 2016 | 19.41 | 19.50 | 19.05 | 19.15 | 422,015 | -0.46(-2.37%) |
Apr 06, 2016 | 19.45 | 19.63 | 19.21 | 19.62 | 338,681 | +0.22(+1.14%) |
Apr 05, 2016 | 19.77 | 20.03 | 19.38 | 19.40 | 304,423 | -0.59(-2.96%) |
Apr 04, 2016 | 20.17 | 20.24 | 19.95 | 19.99 | 253,349 | -0.20(-0.98%) |
Apr 01, 2016 | 19.88 | 20.22 | 19.71 | 20.18 | 305,533 | +0.16(+0.79%) |
Mar 31, 2016 | 20.17 | 20.37 | 19.70 | 20.03 | 388,516 | -0.07(-0.35%) |
Mar 30, 2016 | 19.99 | 20.33 | 19.99 | 20.10 | 372,998 | +0.20(+1.03%) |
Mar 29, 2016 | 19.46 | 19.90 | 19.17 | 19.89 | 520,145 | +0.28(+1.41%) |
Mar 28, 2016 | 19.76 | 19.84 | 19.50 | 19.62 | 397,190 | -0.13(-0.64%) |
Mar 24, 2016 | 19.66 | 19.74 | 19.74 | 19.74 | 235,848 | -0.09(-0.44%) |
Mar 23, 2016 | 20.21 | 20.23 | 19.83 | 19.83 | 372,846 | -0.37(-1.83%) |
Mar 22, 2016 | 20.15 | 20.35 | 20.00 | 20.20 | 497,996 | -0.09(-0.43%) |
Mar 21, 2016 | 20.36 | 20.38 | 20.07 | 20.29 | 278,249 | -0.04(-0.19%) |
Mar 18, 2016 | 20.34 | 20.44 | 20.12 | 20.33 | 1,182,349 | +0.18(+0.90%) |
Mar 17, 2016 | 19.78 | 20.24 | 19.45 | 20.14 | 656,382 | +0.37(+1.87%) |
Mar 16, 2016 | 19.88 | 20.07 | 19.55 | 19.77 | 495,704 | -0.12(-0.59%) |
Mar 15, 2016 | 20.20 | 20.24 | 19.88 | 19.89 | 347,648 | -0.43(-2.09%) |
Mar 14, 2016 | 20.42 | 20.55 | 20.02 | 20.32 | 329,685 | -0.13(-0.65%) |
Mar 11, 2016 | 20.12 | 20.48 | 20.04 | 20.45 | 441,655 | +0.46(+2.33%) |
Mar 10, 2016 | 20.30 | 20.31 | 19.58 | 19.99 | 697,017 | -0.07(-0.35%) |
Mar 09, 2016 | 20.22 | 20.29 | 19.96 | 20.06 | 877,303 | -0.03(-0.16%) |
Mar 08, 2016 | 20.58 | 20.62 | 20.06 | 20.09 | 578,547 | -0.66(-3.19%) |
Mar 07, 2016 | 20.35 | 20.78 | 20.24 | 20.75 | 895,239 | +0.40(+1.97%) |
Mar 04, 2016 | 20.34 | 20.45 | 20.06 | 20.35 | 440,572 | +0.15(+0.74%) |
Mar 03, 2016 | 19.70 | 20.20 | 19.66 | 20.20 | 561,714 | +0.42(+2.11%) |
Mar 02, 2016 | 19.41 | 19.81 | 19.29 | 19.78 | 364,353 | +0.27(+1.37%) |