Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.80 | 20.55 | 19.80 | 20.55 | 6,327 | +0.43(+2.14%) |
May 27, 2016 | 20.07 | 20.12 | 20.12 | 20.12 | 1,900 | +0.26(+1.31%) |
May 26, 2016 | 19.67 | 19.89 | 19.60 | 19.86 | 8,382 | +0.27(+1.36%) |
May 25, 2016 | 19.50 | 19.80 | 19.50 | 19.59 | 1,862 | +0.09(+0.48%) |
May 24, 2016 | 19.66 | 19.88 | 19.32 | 19.50 | 24,242 | -0.01(-0.05%) |
May 23, 2016 | 19.51 | 19.51 | 19.51 | 19.51 | 260 | +0.03(+0.15%) |
May 20, 2016 | 19.48 | 19.48 | 19.48 | 19.48 | 418 | +0.34(+1.79%) |
May 19, 2016 | 19.26 | 19.26 | 19.14 | 19.14 | 429 | -0.25(-1.31%) |
May 18, 2016 | 19.60 | 19.60 | 19.39 | 19.39 | 1,221 | -0.11(-0.56%) |
May 17, 2016 | 19.57 | 19.57 | 19.50 | 19.50 | 483 | -0.12(-0.64%) |
May 16, 2016 | 19.08 | 19.65 | 19.08 | 19.62 | 3,398 | +0.57(+2.96%) |
May 13, 2016 | 19.03 | 19.13 | 19.03 | 19.06 | 3,957 | -0.09(-0.47%) |
May 12, 2016 | 19.15 | 19.15 | 19.04 | 19.15 | 4,400 | -0.29(-1.51%) |
May 11, 2016 | 19.33 | 19.44 | 19.33 | 19.44 | 533 | -0.14(-0.70%) |
May 10, 2016 | 19.55 | 19.58 | 19.55 | 19.58 | 649 | +0.23(+1.19%) |
May 09, 2016 | 19.64 | 19.64 | 19.35 | 19.35 | 4,674 | -0.51(-2.58%) |
May 06, 2016 | 20.12 | 20.12 | 19.82 | 19.86 | 3,623 | -0.51(-2.52%) |
May 05, 2016 | 20.43 | 20.43 | 20.38 | 20.38 | 439 | -0.12(-0.57%) |
May 04, 2016 | 20.27 | 20.49 | 20.27 | 20.49 | 693 | +0.15(+0.75%) |
May 03, 2016 | 20.56 | 20.56 | 20.34 | 20.34 | 1,940 | -0.45(-2.15%) |
May 02, 2016 | 20.98 | 20.98 | 20.54 | 20.79 | 3,942 | -0.23(-1.10%) |
Apr 29, 2016 | 20.96 | 21.02 | 20.71 | 21.02 | 4,163 | -0.06(-0.29%) |
Apr 28, 2016 | 21.15 | 21.15 | 21.08 | 21.08 | 693 | +0.27(+1.28%) |
Apr 27, 2016 | 21.18 | 21.18 | 20.81 | 20.81 | 1,338 | -0.46(-2.14%) |
Apr 26, 2016 | 21.31 | 21.31 | 21.12 | 21.27 | 912 | -0.04(-0.18%) |
Apr 25, 2016 | 21.20 | 21.43 | 21.09 | 21.31 | 3,514 | -0.03(-0.14%) |
Apr 22, 2016 | 21.56 | 21.58 | 21.34 | 21.34 | 20,470 | +0.04(+0.19%) |
Apr 21, 2016 | 21.40 | 21.40 | 21.30 | 21.30 | 589 | -0.03(-0.14%) |
Apr 20, 2016 | 21.55 | 21.96 | 21.30 | 21.33 | 1,538 | -0.44(-2.02%) |
Apr 19, 2016 | 22.00 | 22.05 | 21.44 | 21.77 | 13,043 | +0.25(+1.15%) |
Apr 18, 2016 | 21.52 | 21.52 | 21.52 | 21.52 | 515 | -0.12(-0.56%) |
Apr 15, 2016 | 21.30 | 21.64 | 21.30 | 21.64 | 1,341 | +0.05(+0.24%) |
Apr 14, 2016 | 21.33 | 22.00 | 21.33 | 21.59 | 1,166 | -0.32(-1.44%) |
Apr 13, 2016 | 21.41 | 21.91 | 21.41 | 21.91 | 1,916 | +0.90(+4.31%) |
Apr 12, 2016 | 21.00 | 21.00 | 21.00 | 21.00 | 236 | +0.03(+0.14%) |
Apr 11, 2016 | 21.24 | 21.40 | 20.97 | 20.97 | 1,143 | +0.12(+0.58%) |
Apr 08, 2016 | 20.71 | 20.96 | 20.71 | 20.85 | 1,890 | +0.08(+0.38%) |
Apr 07, 2016 | 20.77 | 20.77 | 20.77 | 20.77 | 836 | -0.29(-1.38%) |
Apr 06, 2016 | 21.00 | 21.08 | 20.90 | 21.06 | 5,730 | +0.36(+1.74%) |
Apr 05, 2016 | 21.00 | 21.03 | 20.70 | 20.70 | 2,544 | -0.46(-2.17%) |
Apr 04, 2016 | 21.04 | 21.29 | 21.01 | 21.16 | 13,703 | -0.04(-0.19%) |
Apr 01, 2016 | 21.20 | 21.20 | 21.20 | 21.20 | 300 | -0.01(-0.05%) |
Mar 31, 2016 | 21.53 | 21.53 | 21.21 | 21.21 | 992 | -0.07(-0.31%) |
Mar 30, 2016 | 21.27 | 21.28 | 21.27 | 21.28 | 307 | +0.16(+0.75%) |
Mar 29, 2016 | 21.14 | 21.15 | 21.12 | 21.12 | 1,211 | -0.18(-0.85%) |
Mar 28, 2016 | 21.50 | 21.55 | 21.30 | 21.30 | 2,263 | +0.12(+0.59%) |
Mar 24, 2016 | 21.25 | 21.18 | 21.18 | 21.18 | 6,500 | -0.02(-0.11%) |
Mar 23, 2016 | 21.23 | 21.23 | 21.20 | 21.20 | 1,000 | -0.44(-2.03%) |
Mar 22, 2016 | 21.64 | 21.64 | 21.64 | 21.64 | 176 | +0.28(+1.33%) |
Mar 21, 2016 | 21.58 | 21.73 | 21.36 | 21.36 | 606 | +0.16(+0.73%) |
Mar 18, 2016 | 21.19 | 21.20 | 21.19 | 21.20 | 696 | +0.09(+0.43%) |
Mar 17, 2016 | 20.75 | 21.11 | 20.75 | 21.11 | 9,588 | +0.45(+2.18%) |
Mar 16, 2016 | 20.82 | 20.88 | 20.39 | 20.66 | 1,659 | -0.13(-0.62%) |
Mar 15, 2016 | 20.90 | 20.90 | 20.79 | 20.79 | 852 | -0.15(-0.72%) |
Mar 14, 2016 | 20.92 | 20.94 | 20.37 | 20.94 | 968 | +0.08(+0.40%) |
Mar 11, 2016 | 20.32 | 20.86 | 20.28 | 20.86 | 3,715 | +0.46(+2.24%) |
Mar 10, 2016 | 20.40 | 20.40 | 20.40 | 20.40 | 1,387 | +0.03(+0.15%) |
Mar 09, 2016 | 20.14 | 20.37 | 20.14 | 20.37 | 2,227 | +0.15(+0.74%) |
Mar 08, 2016 | 20.50 | 20.51 | 20.22 | 20.22 | 1,159 | -0.33(-1.60%) |
Mar 07, 2016 | 20.51 | 21.00 | 20.51 | 20.55 | 993 | -0.09(-0.44%) |
Mar 04, 2016 | 20.52 | 20.75 | 20.52 | 20.64 | 5,751 | +0.19(+0.93%) |
Mar 03, 2016 | 20.40 | 20.46 | 20.34 | 20.45 | 852 | +0.04(+0.22%) |