Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.98 | 22.54 | 21.90 | 22.10 | 1,203,401 | +0.24(+1.11%) |
May 27, 2016 | 22.31 | 21.85 | 21.85 | 21.85 | 1,009,160 | -0.53(-2.35%) |
May 26, 2016 | 22.25 | 22.59 | 21.87 | 22.38 | 1,167,070 | +0.46(+2.09%) |
May 25, 2016 | 21.76 | 22.19 | 21.57 | 21.92 | 804,276 | +0.50(+2.31%) |
May 24, 2016 | 21.56 | 21.74 | 20.97 | 21.43 | 924,030 | +0.12(+0.55%) |
May 23, 2016 | 21.14 | 21.61 | 20.92 | 21.31 | 1,208,705 | -0.13(-0.59%) |
May 20, 2016 | 21.25 | 21.47 | 20.48 | 21.44 | 870,937 | +0.28(+1.33%) |
May 19, 2016 | 21.19 | 21.42 | 20.47 | 21.15 | 875,222 | -0.46(-2.12%) |
May 18, 2016 | 21.87 | 22.26 | 21.37 | 21.61 | 1,202,897 | -0.27(-1.24%) |
May 17, 2016 | 21.43 | 22.16 | 21.33 | 21.88 | 1,214,816 | +0.65(+3.07%) |
May 16, 2016 | 20.86 | 21.49 | 20.86 | 21.23 | 1,222,410 | +1.10(+5.46%) |
May 13, 2016 | 20.76 | 21.12 | 20.09 | 20.13 | 869,922 | -0.87(-4.12%) |
May 12, 2016 | 21.14 | 21.67 | 20.46 | 21.00 | 1,021,364 | +0.33(+1.60%) |
May 11, 2016 | 20.20 | 21.21 | 19.88 | 20.67 | 1,346,449 | +0.37(+1.82%) |
May 10, 2016 | 19.19 | 20.38 | 19.19 | 20.30 | 1,309,088 | +1.23(+6.43%) |
May 09, 2016 | 19.29 | 19.44 | 18.70 | 19.07 | 1,634,623 | -0.46(-2.34%) |
May 06, 2016 | 19.18 | 20.07 | 19.17 | 19.53 | 1,124,369 | +0.02(+0.10%) |
May 05, 2016 | 20.03 | 20.39 | 19.08 | 19.51 | 1,761,652 | +0.41(+2.14%) |
May 04, 2016 | 19.75 | 21.04 | 18.87 | 19.10 | 2,647,945 | -1.16(-5.71%) |
May 03, 2016 | 20.57 | 20.86 | 19.98 | 20.26 | 1,821,611 | -0.98(-4.62%) |
May 02, 2016 | 20.97 | 21.44 | 20.43 | 21.24 | 1,540,091 | +0.28(+1.35%) |
Apr 29, 2016 | 21.41 | 21.94 | 20.38 | 20.96 | 1,603,857 | -0.21(-1.01%) |
Apr 28, 2016 | 21.59 | 22.12 | 21.11 | 21.17 | 1,078,006 | -0.57(-2.64%) |
Apr 27, 2016 | 21.79 | 22.41 | 21.40 | 21.75 | 1,517,516 | +0.31(+1.45%) |
Apr 26, 2016 | 21.06 | 21.82 | 20.71 | 21.44 | 1,288,475 | +0.60(+2.89%) |
Apr 25, 2016 | 21.43 | 21.43 | 20.49 | 20.83 | 1,297,315 | -0.64(-2.99%) |
Apr 22, 2016 | 20.88 | 21.62 | 20.66 | 21.47 | 1,197,253 | +0.79(+3.81%) |
Apr 21, 2016 | 21.16 | 21.18 | 20.28 | 20.69 | 1,140,007 | -0.29(-1.39%) |
Apr 20, 2016 | 21.24 | 21.50 | 20.71 | 20.98 | 2,182,278 | -0.44(-2.04%) |
Apr 19, 2016 | 21.04 | 21.86 | 20.79 | 21.42 | 1,526,613 | +0.56(+2.71%) |
Apr 18, 2016 | 19.45 | 21.11 | 19.35 | 20.85 | 991,985 | +0.30(+1.47%) |
Apr 15, 2016 | 20.73 | 20.84 | 20.13 | 20.55 | 846,607 | -0.49(-2.31%) |
Apr 14, 2016 | 20.76 | 21.07 | 20.44 | 21.04 | 1,345,455 | +0.35(+1.69%) |
Apr 13, 2016 | 21.04 | 21.04 | 20.07 | 20.69 | 1,333,078 | -0.12(-0.56%) |
Apr 12, 2016 | 19.65 | 20.85 | 19.53 | 20.80 | 2,279,839 | +1.37(+7.06%) |
Apr 11, 2016 | 19.90 | 19.92 | 19.31 | 19.43 | 1,311,733 | -0.22(-1.14%) |
Apr 08, 2016 | 19.66 | 19.90 | 19.07 | 19.66 | 1,370,690 | +0.68(+3.59%) |
Apr 07, 2016 | 18.91 | 19.53 | 18.68 | 18.98 | 1,239,782 | -0.13(-0.66%) |
Apr 06, 2016 | 18.15 | 19.21 | 17.97 | 19.10 | 1,277,665 | +0.96(+5.31%) |
Apr 05, 2016 | 18.11 | 18.50 | 17.79 | 18.14 | 2,095,912 | -0.16(-0.85%) |
Apr 04, 2016 | 18.42 | 19.06 | 18.08 | 18.29 | 1,505,051 | -0.14(-0.74%) |
Apr 01, 2016 | 17.66 | 18.62 | 17.54 | 18.43 | 2,650,212 | -0.01(-0.05%) |
Mar 31, 2016 | 18.00 | 18.71 | 17.81 | 18.44 | 2,899,969 | +0.41(+2.27%) |
Mar 30, 2016 | 18.15 | 18.59 | 17.73 | 18.03 | 2,545,895 | -0.19(-1.07%) |
Mar 29, 2016 | 17.27 | 18.30 | 17.27 | 18.23 | 1,881,687 | +0.27(+1.52%) |
Mar 28, 2016 | 18.42 | 18.51 | 17.53 | 17.95 | 1,187,688 | -0.36(-1.97%) |
Mar 24, 2016 | 17.60 | 18.31 | 18.31 | 18.31 | 2,036,416 | +0.06(+0.32%) |
Mar 23, 2016 | 19.89 | 20.17 | 18.24 | 18.26 | 1,915,240 | -1.92(-9.50%) |
Mar 22, 2016 | 19.13 | 20.35 | 19.01 | 20.17 | 1,085,272 | +0.79(+4.06%) |
Mar 21, 2016 | 19.43 | 19.86 | 19.25 | 19.38 | 1,926,466 | -0.06(-0.30%) |
Mar 18, 2016 | 20.13 | 20.37 | 19.27 | 19.44 | 3,156,509 | -0.43(-2.15%) |
Mar 17, 2016 | 19.74 | 20.11 | 19.59 | 19.87 | 1,973,092 | +0.27(+1.39%) |
Mar 16, 2016 | 19.21 | 19.69 | 18.92 | 19.60 | 1,790,610 | +0.67(+3.55%) |
Mar 15, 2016 | 18.84 | 18.97 | 18.44 | 18.93 | 1,223,007 | -0.30(-1.57%) |
Mar 14, 2016 | 19.12 | 19.77 | 18.98 | 19.23 | 1,133,547 | -0.55(-2.80%) |
Mar 11, 2016 | 18.98 | 20.02 | 18.93 | 19.78 | 2,445,670 | +1.26(+6.83%) |
Mar 10, 2016 | 18.04 | 18.88 | 17.52 | 18.52 | 2,204,649 | +0.32(+1.76%) |
Mar 09, 2016 | 18.27 | 18.81 | 17.60 | 18.20 | 2,343,775 | +0.53(+2.97%) |
Mar 08, 2016 | 19.45 | 19.45 | 17.53 | 17.67 | 7,593,186 | -1.60(-8.33%) |
Mar 07, 2016 | 19.42 | 20.05 | 18.88 | 19.28 | 3,329,774 | -0.11(-0.55%) |
Mar 04, 2016 | 18.98 | 19.44 | 18.37 | 19.38 | 2,530,723 | +0.71(+3.80%) |
Mar 03, 2016 | 17.53 | 18.71 | 17.18 | 18.67 | 2,525,476 | +1.21(+6.90%) |
Mar 02, 2016 | 16.05 | 17.49 | 15.81 | 17.47 | 1,709,490 | +1.31(+8.13%) |