Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.19 | 21.26 | 20.94 | 21.08 | 5,218,610 | -0.03(-0.16%) |
May 27, 2016 | 20.93 | 21.12 | 21.12 | 21.12 | 3,776,714 | +0.23(+1.12%) |
May 26, 2016 | 21.04 | 21.08 | 20.86 | 20.88 | 4,784,076 | -0.18(-0.86%) |
May 25, 2016 | 20.80 | 21.10 | 20.75 | 21.06 | 6,791,425 | +0.43(+2.08%) |
May 24, 2016 | 20.19 | 20.72 | 20.16 | 20.63 | 7,391,756 | +0.58(+2.88%) |
May 23, 2016 | 19.75 | 20.12 | 19.75 | 20.05 | 6,418,450 | +0.22(+1.12%) |
May 20, 2016 | 19.50 | 19.88 | 19.44 | 19.83 | 8,573,958 | +0.50(+2.61%) |
May 19, 2016 | 19.30 | 19.47 | 19.05 | 19.33 | 6,347,112 | -0.13(-0.69%) |
May 18, 2016 | 19.07 | 19.46 | 19.03 | 19.46 | 8,535,567 | +0.39(+2.04%) |
May 17, 2016 | 19.03 | 19.34 | 18.85 | 19.07 | 7,790,833 | -0.03(-0.14%) |
May 16, 2016 | 19.09 | 19.26 | 18.98 | 19.10 | 7,732,113 | +0.05(+0.25%) |
May 13, 2016 | 19.45 | 19.75 | 19.03 | 19.05 | 5,069,738 | -0.46(-2.34%) |
May 12, 2016 | 19.69 | 19.85 | 19.40 | 19.51 | 3,991,269 | +0.01(+0.03%) |
May 11, 2016 | 19.77 | 19.91 | 19.48 | 19.50 | 5,305,817 | -0.44(-2.22%) |
May 10, 2016 | 19.77 | 19.99 | 19.75 | 19.95 | 4,162,161 | +0.30(+1.52%) |
May 09, 2016 | 19.72 | 19.81 | 19.57 | 19.65 | 3,480,380 | -0.08(-0.40%) |
May 06, 2016 | 19.48 | 19.75 | 19.34 | 19.73 | 4,416,486 | +0.13(+0.64%) |
May 05, 2016 | 19.83 | 19.95 | 19.53 | 19.60 | 5,261,640 | -0.17(-0.84%) |
May 04, 2016 | 19.83 | 19.98 | 19.61 | 19.77 | 4,129,163 | -0.27(-1.36%) |
May 03, 2016 | 20.36 | 20.36 | 19.71 | 20.04 | 8,010,503 | -0.62(-2.99%) |
May 02, 2016 | 20.51 | 20.91 | 20.41 | 20.66 | 5,757,837 | +0.03(+0.16%) |
Apr 29, 2016 | 20.73 | 20.85 | 20.29 | 20.63 | 5,836,353 | -0.32(-1.52%) |
Apr 28, 2016 | 21.22 | 21.36 | 20.84 | 20.95 | 7,970,574 | -0.82(-3.79%) |
Apr 27, 2016 | 21.49 | 21.85 | 21.44 | 21.77 | 4,945,656 | +0.20(+0.93%) |
Apr 26, 2016 | 21.31 | 21.58 | 21.16 | 21.57 | 3,924,640 | +0.41(+1.92%) |
Apr 25, 2016 | 21.40 | 21.51 | 21.07 | 21.16 | 5,112,350 | -0.36(-1.67%) |
Apr 22, 2016 | 21.55 | 21.75 | 21.38 | 21.52 | 3,503,303 | +0.03(+0.15%) |
Apr 21, 2016 | 21.52 | 21.67 | 21.31 | 21.49 | 4,657,141 | -0.05(-0.22%) |
Apr 20, 2016 | 21.23 | 21.62 | 21.13 | 21.54 | 4,282,739 | +0.39(+1.86%) |
Apr 19, 2016 | 21.09 | 21.28 | 20.98 | 21.14 | 3,074,581 | +0.17(+0.82%) |
Apr 18, 2016 | 20.67 | 21.06 | 20.61 | 20.97 | 4,198,756 | +0.19(+0.93%) |
Apr 15, 2016 | 20.81 | 20.87 | 20.67 | 20.78 | 3,445,864 | -0.05(-0.22%) |
Apr 14, 2016 | 20.75 | 20.98 | 20.61 | 20.83 | 3,591,525 | +0.06(+0.29%) |
Apr 13, 2016 | 20.34 | 20.77 | 20.30 | 20.77 | 5,300,569 | +0.76(+3.79%) |
Apr 12, 2016 | 19.85 | 20.11 | 19.62 | 20.01 | 6,877,014 | +0.31(+1.55%) |
Apr 11, 2016 | 19.87 | 20.07 | 19.68 | 19.70 | 6,490,480 | +0.01(+0.07%) |
Apr 08, 2016 | 19.93 | 20.01 | 19.63 | 19.69 | 5,694,018 | +0.00(+0.00%) |
Apr 07, 2016 | 20.24 | 20.51 | 19.62 | 19.69 | 9,260,399 | -0.77(-3.77%) |
Apr 06, 2016 | 20.31 | 20.71 | 20.28 | 20.46 | 5,023,730 | +0.05(+0.23%) |
Apr 05, 2016 | 20.27 | 20.52 | 20.07 | 20.41 | 7,190,284 | -0.27(-1.29%) |
Apr 04, 2016 | 20.85 | 20.99 | 20.61 | 20.68 | 6,867,841 | -0.19(-0.92%) |
Apr 01, 2016 | 20.28 | 20.93 | 20.21 | 20.87 | 6,716,541 | +0.41(+1.98%) |
Mar 31, 2016 | 20.75 | 20.89 | 20.28 | 20.47 | 11,698,165 | -0.33(-1.57%) |
Mar 30, 2016 | 20.77 | 20.98 | 20.64 | 20.79 | 4,897,020 | +0.26(+1.26%) |
Mar 29, 2016 | 20.12 | 20.57 | 19.91 | 20.53 | 3,441,120 | +0.25(+1.25%) |
Mar 28, 2016 | 20.17 | 20.38 | 20.00 | 20.28 | 2,570,897 | +0.11(+0.53%) |
Mar 24, 2016 | 19.97 | 20.17 | 20.17 | 20.17 | 3,077,119 | -0.05(-0.23%) |
Mar 23, 2016 | 20.50 | 20.50 | 20.08 | 20.22 | 4,661,724 | -0.28(-1.36%) |
Mar 22, 2016 | 20.35 | 20.61 | 20.20 | 20.50 | 3,539,406 | -0.10(-0.48%) |
Mar 21, 2016 | 20.67 | 20.71 | 20.41 | 20.60 | 4,018,821 | -0.03(-0.13%) |
Mar 18, 2016 | 20.70 | 20.93 | 20.37 | 20.63 | 13,186,718 | +0.06(+0.29%) |
Mar 17, 2016 | 20.03 | 20.73 | 20.03 | 20.57 | 5,650,033 | +0.53(+2.62%) |
Mar 16, 2016 | 19.56 | 20.12 | 19.47 | 20.04 | 5,403,596 | +0.35(+1.79%) |
Mar 15, 2016 | 19.70 | 19.76 | 19.39 | 19.69 | 4,581,721 | -0.24(-1.20%) |
Mar 14, 2016 | 19.78 | 20.01 | 19.64 | 19.93 | 6,353,239 | -0.03(-0.13%) |
Mar 11, 2016 | 19.37 | 20.00 | 19.20 | 19.95 | 7,472,463 | +1.11(+5.89%) |
Mar 10, 2016 | 18.95 | 19.03 | 18.41 | 18.84 | 7,486,382 | +0.09(+0.50%) |
Mar 09, 2016 | 18.94 | 18.96 | 18.40 | 18.75 | 5,336,698 | -0.01(-0.04%) |
Mar 08, 2016 | 19.06 | 19.17 | 18.68 | 18.76 | 4,667,906 | -0.54(-2.79%) |
Mar 07, 2016 | 19.12 | 19.43 | 19.02 | 19.30 | 4,481,180 | -0.05(-0.27%) |
Mar 04, 2016 | 19.12 | 19.40 | 18.93 | 19.35 | 6,999,938 | +0.33(+1.71%) |
Mar 03, 2016 | 18.76 | 19.06 | 18.69 | 19.02 | 5,272,517 | +0.25(+1.35%) |
Mar 02, 2016 | 18.59 | 18.78 | 18.44 | 18.77 | 6,699,731 | +0.23(+1.22%) |