Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.27 | 21.58 | 21.27 | 21.49 | 2,408,143 | +0.62(+2.98%) |
May 27, 2016 | 21.11 | 20.87 | 20.87 | 20.87 | 1,098,131 | -0.45(-2.09%) |
May 26, 2016 | 21.36 | 21.42 | 21.27 | 21.31 | 592,062 | +0.12(+0.54%) |
May 25, 2016 | 20.94 | 21.21 | 20.94 | 21.20 | 1,164,848 | +0.43(+2.07%) |
May 24, 2016 | 20.58 | 20.78 | 20.58 | 20.77 | 548,013 | +0.31(+1.50%) |
May 23, 2016 | 20.62 | 20.65 | 20.45 | 20.46 | 515,344 | -0.12(-0.60%) |
May 20, 2016 | 20.43 | 20.61 | 20.41 | 20.58 | 1,054,019 | +0.16(+0.79%) |
May 19, 2016 | 20.45 | 20.48 | 20.31 | 20.42 | 1,109,904 | -0.16(-0.78%) |
May 18, 2016 | 20.44 | 20.68 | 20.38 | 20.58 | 1,328,783 | -0.04(-0.19%) |
May 17, 2016 | 20.83 | 20.88 | 20.55 | 20.62 | 1,582,857 | -0.21(-1.03%) |
May 16, 2016 | 20.75 | 20.91 | 20.71 | 20.84 | 3,562,889 | +0.65(+3.23%) |
May 13, 2016 | 20.89 | 21.11 | 20.14 | 20.18 | 2,062,313 | -1.02(-4.82%) |
May 12, 2016 | 21.34 | 21.41 | 21.08 | 21.21 | 639,875 | +0.12(+0.55%) |
May 11, 2016 | 21.41 | 21.47 | 21.05 | 21.09 | 1,229,007 | -0.61(-2.80%) |
May 10, 2016 | 21.41 | 21.70 | 21.41 | 21.70 | 714,838 | +0.48(+2.24%) |
May 09, 2016 | 21.37 | 21.42 | 21.15 | 21.22 | 1,376,926 | +0.15(+0.73%) |
May 06, 2016 | 20.98 | 21.09 | 20.88 | 21.07 | 945,523 | +0.61(+3.00%) |
May 05, 2016 | 20.42 | 20.53 | 20.33 | 20.45 | 706,460 | +0.12(+0.60%) |
May 04, 2016 | 20.46 | 20.54 | 20.27 | 20.33 | 787,370 | -0.22(-1.08%) |
May 03, 2016 | 20.68 | 20.68 | 20.45 | 20.55 | 943,792 | -0.27(-1.29%) |
May 02, 2016 | 20.81 | 20.84 | 20.69 | 20.82 | 809,250 | +0.12(+0.56%) |
Apr 29, 2016 | 20.83 | 20.92 | 20.56 | 20.71 | 1,640,538 | -0.21(-0.99%) |
Apr 28, 2016 | 20.94 | 21.28 | 20.91 | 20.91 | 2,816,721 | -0.95(-4.36%) |
Apr 27, 2016 | 21.78 | 21.89 | 21.69 | 21.87 | 645,474 | -0.18(-0.84%) |
Apr 26, 2016 | 21.99 | 22.05 | 21.88 | 22.05 | 484,080 | +0.02(+0.07%) |
Apr 25, 2016 | 22.00 | 22.07 | 21.93 | 22.03 | 581,180 | +0.03(+0.14%) |
Apr 22, 2016 | 21.93 | 22.04 | 21.87 | 22.00 | 409,577 | +0.31(+1.45%) |
Apr 21, 2016 | 21.84 | 21.86 | 21.68 | 21.69 | 501,072 | -0.12(-0.53%) |
Apr 20, 2016 | 21.86 | 21.90 | 21.67 | 21.80 | 644,969 | -0.08(-0.39%) |
Apr 19, 2016 | 21.84 | 22.06 | 21.76 | 21.89 | 820,211 | +0.48(+2.22%) |
Apr 18, 2016 | 21.11 | 21.46 | 21.11 | 21.41 | 877,788 | +0.26(+1.23%) |
Apr 15, 2016 | 21.26 | 21.29 | 21.14 | 21.15 | 520,897 | -0.28(-1.29%) |
Apr 14, 2016 | 21.35 | 21.49 | 21.33 | 21.43 | 918,703 | +0.01(+0.04%) |
Apr 13, 2016 | 21.34 | 21.43 | 21.30 | 21.42 | 1,485,914 | +0.53(+2.54%) |
Apr 12, 2016 | 20.77 | 20.97 | 20.72 | 20.89 | 1,110,401 | +0.81(+4.06%) |
Apr 11, 2016 | 20.30 | 20.30 | 20.05 | 20.08 | 759,808 | -0.20(-0.98%) |
Apr 08, 2016 | 20.43 | 20.47 | 20.23 | 20.28 | 923,342 | +0.55(+2.80%) |
Apr 07, 2016 | 19.94 | 20.00 | 19.61 | 19.72 | 975,528 | -0.29(-1.46%) |
Apr 06, 2016 | 19.94 | 20.04 | 19.80 | 20.01 | 629,076 | +0.33(+1.68%) |
Apr 05, 2016 | 19.65 | 19.78 | 19.61 | 19.68 | 1,052,323 | -0.41(-2.06%) |
Apr 04, 2016 | 20.13 | 20.23 | 19.98 | 20.10 | 1,608,356 | -0.09(-0.46%) |
Apr 01, 2016 | 20.23 | 20.32 | 20.09 | 20.19 | 936,762 | -0.81(-3.84%) |
Mar 31, 2016 | 20.98 | 21.13 | 20.91 | 21.00 | 717,880 | +0.30(+1.45%) |
Mar 30, 2016 | 20.70 | 20.81 | 20.65 | 20.70 | 1,116,653 | -0.33(-1.57%) |
Mar 29, 2016 | 20.84 | 21.04 | 20.76 | 21.03 | 678,535 | +0.20(+0.96%) |
Mar 28, 2016 | 20.78 | 20.91 | 20.75 | 20.83 | 660,818 | +0.49(+2.42%) |
Mar 24, 2016 | 20.29 | 20.34 | 20.34 | 20.34 | 578,372 | -0.27(-1.29%) |
Mar 23, 2016 | 20.85 | 20.85 | 20.58 | 20.60 | 674,058 | -0.42(-1.99%) |
Mar 22, 2016 | 20.99 | 21.09 | 20.88 | 21.02 | 955,768 | -0.07(-0.33%) |
Mar 21, 2016 | 20.99 | 21.09 | 20.96 | 21.09 | 699,525 | +0.08(+0.36%) |
Mar 18, 2016 | 21.11 | 21.11 | 20.89 | 21.02 | 858,766 | -0.08(-0.36%) |
Mar 17, 2016 | 20.89 | 21.18 | 20.84 | 21.09 | 777,065 | +0.21(+0.98%) |
Mar 16, 2016 | 20.65 | 20.94 | 20.64 | 20.89 | 1,033,598 | -0.18(-0.83%) |
Mar 15, 2016 | 20.98 | 21.07 | 20.94 | 21.06 | 530,163 | -0.23(-1.07%) |
Mar 14, 2016 | 21.16 | 21.34 | 21.15 | 21.29 | 748,295 | -0.22(-1.03%) |
Mar 11, 2016 | 21.30 | 21.53 | 21.28 | 21.51 | 574,686 | +0.45(+2.13%) |
Mar 10, 2016 | 21.34 | 21.43 | 20.86 | 21.06 | 678,057 | -0.01(-0.04%) |
Mar 09, 2016 | 21.11 | 21.18 | 20.93 | 21.07 | 304,727 | +0.08(+0.36%) |
Mar 08, 2016 | 21.07 | 21.17 | 20.94 | 20.99 | 655,222 | -0.24(-1.15%) |
Mar 07, 2016 | 21.18 | 21.35 | 21.06 | 21.24 | 463,603 | -0.12(-0.57%) |
Mar 04, 2016 | 21.34 | 21.38 | 21.22 | 21.36 | 565,713 | +0.20(+0.94%) |
Mar 03, 2016 | 21.08 | 21.18 | 21.01 | 21.16 | 771,390 | +0.50(+2.43%) |
Mar 02, 2016 | 20.35 | 20.67 | 20.50 | 20.66 | 622,747 | +0.30(+1.50%) |