Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.95 | 22.11 | 21.85 | 22.11 | 3,895,261 | +0.99(+4.67%) |
May 27, 2016 | 21.17 | 21.12 | 21.12 | 21.12 | 781,504 | +0.09(+0.43%) |
May 26, 2016 | 21.15 | 21.23 | 21.00 | 21.03 | 393,303 | -0.02(-0.09%) |
May 25, 2016 | 21.08 | 21.19 | 21.00 | 21.05 | 1,026,729 | -0.19(-0.90%) |
May 24, 2016 | 20.92 | 21.25 | 20.91 | 21.24 | 1,132,458 | +0.22(+1.04%) |
May 23, 2016 | 21.09 | 21.12 | 21.00 | 21.02 | 740,742 | -0.07(-0.35%) |
May 20, 2016 | 21.08 | 21.15 | 20.99 | 21.10 | 1,279,538 | +0.36(+1.72%) |
May 19, 2016 | 20.74 | 20.84 | 20.70 | 20.74 | 1,486,371 | -0.03(-0.13%) |
May 18, 2016 | 20.89 | 20.92 | 20.64 | 20.77 | 1,610,377 | -0.17(-0.83%) |
May 17, 2016 | 21.05 | 21.11 | 20.92 | 20.94 | 1,159,773 | -0.26(-1.25%) |
May 16, 2016 | 21.03 | 21.23 | 21.03 | 21.21 | 1,815,324 | +0.39(+1.89%) |
May 13, 2016 | 20.94 | 21.00 | 20.79 | 20.81 | 1,337,085 | -0.24(-1.13%) |
May 12, 2016 | 21.13 | 21.21 | 21.00 | 21.05 | 1,131,516 | +0.10(+0.48%) |
May 11, 2016 | 21.00 | 21.09 | 20.94 | 20.95 | 930,849 | -0.25(-1.16%) |
May 10, 2016 | 20.92 | 21.20 | 20.92 | 21.20 | 1,304,046 | +0.46(+2.20%) |
May 09, 2016 | 20.91 | 20.91 | 20.68 | 20.74 | 3,528,812 | -0.65(-3.03%) |
May 06, 2016 | 21.36 | 21.47 | 21.35 | 21.39 | 2,520,457 | -0.65(-2.94%) |
May 05, 2016 | 22.03 | 22.10 | 21.95 | 22.04 | 1,291,646 | +0.12(+0.54%) |
May 04, 2016 | 22.05 | 22.10 | 21.90 | 21.92 | 881,714 | -0.10(-0.46%) |
May 03, 2016 | 22.14 | 22.18 | 21.96 | 22.02 | 1,513,974 | +0.16(+0.71%) |
May 02, 2016 | 21.84 | 21.90 | 21.79 | 21.86 | 720,818 | +0.03(+0.13%) |
Apr 29, 2016 | 21.87 | 21.87 | 21.70 | 21.84 | 1,276,709 | +0.06(+0.29%) |
Apr 28, 2016 | 21.86 | 21.91 | 21.76 | 21.77 | 1,227,517 | -0.23(-1.04%) |
Apr 27, 2016 | 21.86 | 22.05 | 21.86 | 22.00 | 818,731 | -0.09(-0.41%) |
Apr 26, 2016 | 21.99 | 22.10 | 21.98 | 22.09 | 1,319,853 | +0.31(+1.43%) |
Apr 25, 2016 | 21.75 | 21.82 | 21.69 | 21.78 | 1,020,412 | -0.11(-0.50%) |
Apr 22, 2016 | 21.89 | 21.97 | 21.79 | 21.89 | 1,801,858 | +0.19(+0.88%) |
Apr 21, 2016 | 21.95 | 21.95 | 21.69 | 21.70 | 2,559,833 | -0.38(-1.74%) |
Apr 20, 2016 | 22.14 | 22.21 | 21.93 | 22.08 | 2,540,073 | -0.63(-2.77%) |
Apr 19, 2016 | 22.65 | 22.73 | 22.58 | 22.71 | 1,402,618 | +0.07(+0.32%) |
Apr 18, 2016 | 22.47 | 22.70 | 22.40 | 22.64 | 1,492,481 | -0.05(-0.24%) |
Apr 15, 2016 | 22.68 | 22.79 | 22.64 | 22.69 | 3,115,895 | -0.16(-0.72%) |
Apr 14, 2016 | 22.99 | 22.99 | 22.78 | 22.86 | 3,386,412 | -0.14(-0.60%) |
Apr 13, 2016 | 22.93 | 23.10 | 22.91 | 22.99 | 4,463,447 | +0.41(+1.82%) |
Apr 12, 2016 | 22.45 | 22.60 | 22.29 | 22.58 | 1,383,241 | +0.10(+0.45%) |
Apr 11, 2016 | 22.52 | 22.66 | 22.44 | 22.48 | 1,735,114 | +0.25(+1.11%) |
Apr 08, 2016 | 22.36 | 22.39 | 22.13 | 22.24 | 1,833,458 | +0.19(+0.87%) |
Apr 07, 2016 | 22.27 | 22.41 | 21.95 | 22.05 | 3,411,245 | -0.77(-3.36%) |
Apr 06, 2016 | 22.55 | 22.81 | 22.50 | 22.81 | 962,850 | +0.26(+1.13%) |
Apr 05, 2016 | 22.64 | 22.73 | 22.49 | 22.56 | 1,494,920 | +0.20(+0.90%) |
Apr 04, 2016 | 22.44 | 22.61 | 22.34 | 22.36 | 928,550 | -0.19(-0.85%) |
Apr 01, 2016 | 22.18 | 22.61 | 22.18 | 22.55 | 1,749,005 | +0.14(+0.61%) |
Mar 31, 2016 | 22.51 | 22.57 | 22.41 | 22.41 | 1,605,372 | -0.26(-1.17%) |
Mar 30, 2016 | 22.63 | 22.78 | 22.56 | 22.68 | 2,644,426 | +0.85(+3.89%) |
Mar 29, 2016 | 21.63 | 22.04 | 21.59 | 21.83 | 2,524,310 | -0.16(-0.71%) |
Mar 28, 2016 | 21.73 | 21.99 | 21.73 | 21.98 | 1,220,154 | +0.14(+0.63%) |
Mar 24, 2016 | 21.91 | 21.84 | 21.84 | 21.84 | 2,463,369 | -0.49(-2.21%) |
Mar 23, 2016 | 22.49 | 22.55 | 22.32 | 22.34 | 928,435 | -0.07(-0.33%) |
Mar 22, 2016 | 22.50 | 22.59 | 22.38 | 22.41 | 2,162,289 | -0.47(-2.04%) |
Mar 21, 2016 | 22.84 | 22.92 | 22.69 | 22.88 | 3,595,045 | +0.34(+1.50%) |
Mar 18, 2016 | 22.40 | 22.61 | 22.33 | 22.54 | 4,589,246 | +0.48(+2.19%) |
Mar 17, 2016 | 21.80 | 22.11 | 21.76 | 22.05 | 2,650,714 | +0.34(+1.56%) |
Mar 16, 2016 | 21.14 | 21.74 | 21.12 | 21.72 | 2,221,521 | +0.54(+2.54%) |
Mar 15, 2016 | 21.13 | 21.26 | 21.02 | 21.18 | 1,315,892 | -0.16(-0.73%) |
Mar 14, 2016 | 21.22 | 21.37 | 21.17 | 21.33 | 1,317,131 | +0.24(+1.12%) |
Mar 11, 2016 | 20.76 | 21.11 | 20.76 | 21.10 | 2,010,830 | +0.53(+2.57%) |
Mar 10, 2016 | 20.74 | 20.79 | 20.40 | 20.57 | 1,685,239 | -0.50(-2.38%) |
Mar 09, 2016 | 21.07 | 21.14 | 20.95 | 21.07 | 2,333,524 | -0.07(-0.35%) |
Mar 08, 2016 | 21.45 | 21.45 | 21.11 | 21.14 | 2,583,336 | -0.32(-1.49%) |
Mar 07, 2016 | 21.56 | 21.64 | 21.44 | 21.46 | 1,751,283 | -0.34(-1.55%) |
Mar 04, 2016 | 21.46 | 21.83 | 21.41 | 21.80 | 2,742,776 | +0.63(+2.98%) |
Mar 03, 2016 | 21.12 | 21.27 | 21.01 | 21.17 | 1,354,803 | +0.09(+0.43%) |
Mar 02, 2016 | 20.94 | 21.12 | 20.90 | 21.08 | 1,751,116 | +0.58(+2.80%) |