Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.76 | 21.44 | 20.73 | 21.28 | 255,211 | +0.14(+0.65%) |
May 27, 2016 | 21.25 | 21.15 | 21.15 | 21.15 | 936,571 | -0.09(-0.41%) |
May 26, 2016 | 21.13 | 21.43 | 21.13 | 21.23 | 218,991 | +0.24(+1.13%) |
May 25, 2016 | 21.14 | 21.33 | 20.90 | 20.99 | 286,805 | -0.20(-0.93%) |
May 24, 2016 | 21.19 | 21.32 | 20.87 | 21.19 | 182,093 | -0.24(-1.11%) |
May 23, 2016 | 21.41 | 21.60 | 21.21 | 21.43 | 220,182 | +0.13(+0.62%) |
May 20, 2016 | 21.07 | 21.43 | 21.05 | 21.30 | 211,270 | +0.04(+0.17%) |
May 19, 2016 | 21.10 | 21.39 | 21.09 | 21.26 | 196,768 | +0.28(+1.32%) |
May 18, 2016 | 21.63 | 21.66 | 20.71 | 20.98 | 736,844 | -0.91(-4.17%) |
May 17, 2016 | 21.85 | 22.11 | 21.85 | 21.90 | 482,947 | +0.07(+0.34%) |
May 16, 2016 | 22.09 | 22.09 | 21.75 | 21.82 | 711,340 | -0.59(-2.63%) |
May 13, 2016 | 21.97 | 22.41 | 21.97 | 22.41 | 230,787 | +0.64(+2.93%) |
May 12, 2016 | 21.60 | 21.84 | 21.56 | 21.78 | 418,242 | -0.29(-1.32%) |
May 11, 2016 | 21.67 | 22.27 | 21.61 | 22.07 | 446,035 | +0.37(+1.68%) |
May 10, 2016 | 21.69 | 21.80 | 21.59 | 21.70 | 441,903 | +0.01(+0.05%) |
May 09, 2016 | 21.52 | 21.72 | 21.43 | 21.69 | 149,802 | +0.17(+0.77%) |
May 06, 2016 | 21.72 | 21.72 | 21.44 | 21.52 | 774,664 | -0.27(-1.24%) |
May 05, 2016 | 21.33 | 21.81 | 21.17 | 21.79 | 780,732 | +0.44(+2.04%) |
May 04, 2016 | 21.15 | 21.38 | 20.93 | 21.36 | 435,228 | +0.32(+1.53%) |
May 03, 2016 | 21.05 | 21.28 | 20.98 | 21.04 | 751,069 | +0.77(+3.80%) |
May 02, 2016 | 20.70 | 20.75 | 20.26 | 20.27 | 727,465 | -0.63(-3.02%) |
Apr 29, 2016 | 20.44 | 21.03 | 20.31 | 20.90 | 733,202 | +0.17(+0.84%) |
Apr 28, 2016 | 20.36 | 20.77 | 20.27 | 20.72 | 634,240 | +0.28(+1.35%) |
Apr 27, 2016 | 20.19 | 20.61 | 20.07 | 20.44 | 615,138 | +0.54(+2.74%) |
Apr 26, 2016 | 20.13 | 20.13 | 19.82 | 19.90 | 864,966 | -0.28(-1.38%) |
Apr 25, 2016 | 20.26 | 20.46 | 20.17 | 20.18 | 706,256 | -0.24(-1.19%) |
Apr 22, 2016 | 20.64 | 20.67 | 20.35 | 20.42 | 727,946 | -0.17(-0.80%) |
Apr 21, 2016 | 20.44 | 20.75 | 20.37 | 20.59 | 1,052,364 | -0.35(-1.69%) |
Apr 20, 2016 | 21.79 | 22.03 | 20.85 | 20.94 | 1,993,609 | -0.73(-3.37%) |
Apr 19, 2016 | 21.77 | 21.83 | 21.37 | 21.67 | 961,361 | -0.20(-0.90%) |
Apr 18, 2016 | 21.86 | 21.93 | 21.55 | 21.87 | 977,703 | -0.25(-1.12%) |
Apr 15, 2016 | 21.87 | 22.29 | 21.86 | 22.12 | 799,251 | +0.50(+2.32%) |
Apr 14, 2016 | 21.70 | 21.86 | 21.47 | 21.61 | 520,948 | -0.30(-1.38%) |
Apr 13, 2016 | 21.55 | 22.01 | 21.50 | 21.92 | 818,768 | +0.22(+0.99%) |
Apr 12, 2016 | 21.77 | 22.00 | 21.49 | 21.70 | 483,361 | -0.44(-1.99%) |
Apr 11, 2016 | 21.92 | 22.31 | 21.79 | 22.14 | 634,037 | -0.10(-0.43%) |
Apr 08, 2016 | 22.35 | 22.45 | 22.05 | 22.24 | 629,209 | -0.42(-1.85%) |
Apr 07, 2016 | 22.37 | 22.74 | 22.26 | 22.66 | 797,175 | +0.79(+3.61%) |
Apr 06, 2016 | 22.02 | 22.06 | 21.61 | 21.87 | 891,753 | -0.48(-2.13%) |
Apr 05, 2016 | 22.25 | 22.44 | 22.15 | 22.34 | 601,046 | +0.70(+3.24%) |
Apr 04, 2016 | 21.66 | 21.74 | 21.41 | 21.64 | 610,517 | +0.03(+0.14%) |
Apr 01, 2016 | 21.76 | 21.82 | 21.23 | 21.61 | 964,836 | +0.20(+0.95%) |
Mar 31, 2016 | 21.16 | 21.52 | 21.05 | 21.41 | 892,895 | +0.41(+1.93%) |
Mar 30, 2016 | 21.17 | 21.19 | 20.64 | 21.00 | 1,583,286 | -0.63(-2.93%) |
Mar 29, 2016 | 21.35 | 21.69 | 21.17 | 21.64 | 1,193,987 | +0.62(+2.97%) |
Mar 28, 2016 | 20.88 | 21.22 | 20.82 | 21.01 | 550,072 | +0.09(+0.41%) |
Mar 24, 2016 | 21.47 | 20.93 | 20.93 | 20.93 | 4,615,834 | -0.01(-0.06%) |
Mar 23, 2016 | 20.39 | 21.08 | 20.37 | 20.94 | 1,451,566 | +0.71(+3.49%) |
Mar 22, 2016 | 20.64 | 20.69 | 20.19 | 20.24 | 594,321 | -0.01(-0.04%) |
Mar 21, 2016 | 20.33 | 20.51 | 20.09 | 20.25 | 539,238 | -0.50(-2.42%) |
Mar 18, 2016 | 20.72 | 20.95 | 20.57 | 20.75 | 1,174,056 | +0.18(+0.86%) |
Mar 17, 2016 | 20.45 | 20.86 | 20.45 | 20.57 | 793,391 | +0.22(+1.10%) |
Mar 16, 2016 | 20.13 | 20.46 | 19.92 | 20.34 | 677,660 | +0.19(+0.96%) |
Mar 15, 2016 | 20.46 | 20.55 | 20.09 | 20.15 | 654,660 | +0.04(+0.18%) |
Mar 14, 2016 | 20.14 | 20.40 | 20.07 | 20.12 | 876,585 | +0.16(+0.81%) |
Mar 11, 2016 | 20.65 | 20.68 | 19.87 | 19.95 | 1,133,974 | -0.62(-3.00%) |
Mar 10, 2016 | 20.98 | 21.12 | 20.21 | 20.57 | 1,463,534 | -0.23(-1.10%) |
Mar 09, 2016 | 20.75 | 21.05 | 20.64 | 20.80 | 1,111,671 | -0.41(-1.96%) |
Mar 08, 2016 | 21.36 | 21.67 | 21.19 | 21.22 | 907,918 | +0.68(+3.32%) |
Mar 07, 2016 | 20.49 | 20.57 | 20.29 | 20.53 | 683,243 | -0.02(-0.09%) |
Mar 04, 2016 | 20.60 | 20.79 | 20.31 | 20.55 | 1,649,785 | -0.41(-1.94%) |
Mar 03, 2016 | 20.75 | 21.19 | 20.64 | 20.96 | 1,895,922 | +0.23(+1.13%) |
Mar 02, 2016 | 20.42 | 20.73 | 20.37 | 20.72 | 992,307 | +0.23(+1.11%) |