Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.06 | 22.22 | 21.82 | 21.90 | 388,602 | -0.23(-1.04%) |
May 27, 2016 | 22.09 | 22.13 | 22.13 | 22.13 | 87,944 | -0.02(-0.09%) |
May 26, 2016 | 22.34 | 22.39 | 22.08 | 22.15 | 129,415 | -0.07(-0.31%) |
May 25, 2016 | 21.95 | 22.25 | 21.95 | 22.22 | 158,262 | +0.40(+1.83%) |
May 24, 2016 | 21.77 | 21.94 | 21.71 | 21.83 | 123,037 | +0.15(+0.68%) |
May 23, 2016 | 21.59 | 21.80 | 21.58 | 21.68 | 190,935 | -0.12(-0.55%) |
May 20, 2016 | 21.80 | 21.89 | 21.69 | 21.80 | 183,440 | +0.11(+0.52%) |
May 19, 2016 | 21.59 | 21.73 | 21.29 | 21.69 | 408,420 | -0.08(-0.35%) |
May 18, 2016 | 21.93 | 22.07 | 21.67 | 21.76 | 219,007 | -0.21(-0.95%) |
May 17, 2016 | 21.94 | 22.15 | 21.87 | 21.97 | 90,117 | +0.04(+0.16%) |
May 16, 2016 | 21.76 | 22.00 | 21.76 | 21.94 | 260,594 | +0.41(+1.92%) |
May 13, 2016 | 21.70 | 21.84 | 21.48 | 21.52 | 127,130 | -0.34(-1.54%) |
May 12, 2016 | 22.06 | 22.16 | 21.70 | 21.86 | 225,419 | +0.10(+0.48%) |
May 11, 2016 | 21.69 | 21.94 | 21.52 | 21.76 | 94,506 | +0.02(+0.10%) |
May 10, 2016 | 21.36 | 21.74 | 21.36 | 21.73 | 186,718 | +0.40(+1.85%) |
May 09, 2016 | 21.59 | 21.59 | 21.11 | 21.34 | 301,705 | -0.33(-1.53%) |
May 06, 2016 | 21.48 | 21.83 | 21.47 | 21.67 | 121,400 | +0.01(+0.03%) |
May 05, 2016 | 21.80 | 21.99 | 21.53 | 21.66 | 203,094 | +0.09(+0.42%) |
May 04, 2016 | 21.79 | 21.94 | 21.45 | 21.57 | 294,863 | -0.33(-1.50%) |
May 03, 2016 | 22.18 | 22.18 | 21.81 | 21.90 | 358,990 | -0.58(-2.58%) |
May 02, 2016 | 22.52 | 22.56 | 22.27 | 22.48 | 2,315,362 | -0.04(-0.19%) |
Apr 29, 2016 | 22.59 | 22.80 | 22.31 | 22.52 | 275,128 | -0.02(-0.09%) |
Apr 28, 2016 | 22.67 | 22.91 | 22.48 | 22.55 | 163,906 | -0.24(-1.07%) |
Apr 27, 2016 | 22.52 | 22.84 | 22.50 | 22.79 | 236,059 | +0.40(+1.78%) |
Apr 26, 2016 | 22.26 | 22.42 | 22.19 | 22.39 | 169,778 | +0.31(+1.39%) |
Apr 25, 2016 | 22.20 | 22.25 | 21.92 | 22.08 | 368,970 | -0.27(-1.22%) |
Apr 22, 2016 | 22.13 | 22.39 | 22.13 | 22.36 | 206,573 | +0.22(+0.98%) |
Apr 21, 2016 | 22.22 | 22.35 | 22.07 | 22.14 | 724,749 | -0.04(-0.19%) |
Apr 20, 2016 | 21.94 | 22.35 | 21.86 | 22.18 | 289,594 | +0.13(+0.60%) |
Apr 19, 2016 | 21.68 | 22.05 | 21.62 | 22.05 | 199,537 | +0.46(+2.14%) |
Apr 18, 2016 | 20.90 | 21.63 | 20.78 | 21.59 | 130,648 | +0.24(+1.11%) |
Apr 15, 2016 | 21.49 | 21.49 | 21.28 | 21.35 | 378,439 | -0.23(-1.07%) |
Apr 14, 2016 | 21.52 | 21.59 | 21.42 | 21.58 | 655,659 | +0.08(+0.36%) |
Apr 13, 2016 | 21.48 | 21.55 | 21.33 | 21.50 | 238,362 | +0.20(+0.92%) |
Apr 12, 2016 | 20.79 | 21.41 | 20.79 | 21.31 | 202,811 | +0.59(+2.83%) |
Apr 11, 2016 | 20.84 | 20.95 | 20.71 | 20.72 | 104,533 | +0.01(+0.07%) |
Apr 08, 2016 | 20.57 | 20.77 | 20.53 | 20.71 | 117,892 | +0.54(+2.67%) |
Apr 07, 2016 | 20.22 | 20.31 | 20.02 | 20.17 | 137,286 | -0.17(-0.84%) |
Apr 06, 2016 | 20.05 | 20.35 | 19.94 | 20.34 | 173,919 | +0.44(+2.20%) |
Apr 05, 2016 | 19.97 | 20.04 | 19.83 | 19.90 | 234,495 | -0.29(-1.45%) |
Apr 04, 2016 | 20.28 | 20.44 | 20.15 | 20.20 | 197,304 | -0.14(-0.69%) |
Apr 01, 2016 | 20.20 | 20.39 | 20.13 | 20.34 | 360,012 | -0.30(-1.46%) |
Mar 31, 2016 | 20.73 | 20.85 | 20.64 | 20.64 | 147,853 | -0.10(-0.51%) |
Mar 30, 2016 | 20.84 | 20.95 | 20.65 | 20.74 | 959,623 | +0.15(+0.75%) |
Mar 29, 2016 | 20.27 | 20.60 | 20.15 | 20.59 | 231,468 | +0.08(+0.41%) |
Mar 28, 2016 | 20.53 | 20.60 | 20.34 | 20.50 | 206,482 | -0.01(-0.03%) |
Mar 24, 2016 | 20.14 | 20.51 | 20.51 | 20.51 | 244,099 | +0.08(+0.37%) |
Mar 23, 2016 | 20.78 | 20.80 | 20.41 | 20.43 | 345,411 | -0.48(-2.27%) |
Mar 22, 2016 | 20.79 | 21.04 | 20.79 | 20.91 | 234,442 | -0.08(-0.37%) |
Mar 21, 2016 | 20.98 | 21.13 | 20.80 | 20.99 | 273,837 | -0.13(-0.60%) |
Mar 18, 2016 | 21.29 | 21.29 | 20.99 | 21.11 | 161,784 | -0.06(-0.30%) |
Mar 17, 2016 | 20.90 | 21.28 | 20.83 | 21.18 | 435,030 | +0.41(+1.99%) |
Mar 16, 2016 | 20.40 | 20.80 | 20.34 | 20.76 | 962,038 | +0.41(+2.03%) |
Mar 15, 2016 | 20.20 | 20.35 | 20.04 | 20.35 | 1,509,500 | -0.14(-0.68%) |
Mar 14, 2016 | 20.45 | 20.55 | 20.27 | 20.49 | 2,277,639 | -0.14(-0.68%) |
Mar 11, 2016 | 20.47 | 20.70 | 20.44 | 20.63 | 285,408 | +0.44(+2.18%) |
Mar 10, 2016 | 20.23 | 20.28 | 19.88 | 20.19 | 346,007 | -0.04(-0.21%) |
Mar 09, 2016 | 20.18 | 20.48 | 20.05 | 20.23 | 165,382 | +0.24(+1.19%) |
Mar 08, 2016 | 20.57 | 20.57 | 19.97 | 19.99 | 382,532 | -0.73(-3.54%) |
Mar 07, 2016 | 20.24 | 20.76 | 20.24 | 20.73 | 425,659 | +0.36(+1.79%) |
Mar 04, 2016 | 20.20 | 20.28 | 20.06 | 20.36 | 256,710 | +0.26(+1.29%) |
Mar 03, 2016 | 19.83 | 20.12 | 19.73 | 20.11 | 222,157 | +0.33(+1.66%) |
Mar 02, 2016 | 19.27 | 19.78 | 19.20 | 19.78 | 208,822 | +0.39(+2.02%) |