Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.99 | 21.38 | 20.88 | 21.20 | 91,707 | +0.30(+1.42%) |
May 27, 2016 | 20.58 | 20.90 | 20.90 | 20.90 | 322,551 | +0.28(+1.35%) |
May 26, 2016 | 20.77 | 20.81 | 20.59 | 20.62 | 66,353 | -0.08(-0.39%) |
May 25, 2016 | 20.92 | 21.06 | 20.68 | 20.71 | 66,062 | -0.23(-1.12%) |
May 24, 2016 | 20.83 | 21.06 | 20.43 | 20.94 | 340,822 | +0.23(+1.09%) |
May 23, 2016 | 20.98 | 21.02 | 20.68 | 20.71 | 73,405 | -0.32(-1.50%) |
May 20, 2016 | 20.87 | 21.23 | 20.79 | 21.03 | 52,428 | +0.22(+1.04%) |
May 19, 2016 | 20.94 | 20.94 | 20.62 | 20.81 | 75,122 | -0.15(-0.73%) |
May 18, 2016 | 21.00 | 21.11 | 20.82 | 20.97 | 70,801 | -0.06(-0.30%) |
May 17, 2016 | 21.18 | 21.61 | 20.95 | 21.03 | 322,455 | -0.21(-0.98%) |
May 16, 2016 | 21.16 | 21.43 | 21.06 | 21.24 | 89,422 | +0.05(+0.21%) |
May 13, 2016 | 21.12 | 21.34 | 21.07 | 21.19 | 42,636 | -0.03(-0.13%) |
May 12, 2016 | 21.16 | 21.49 | 20.99 | 21.22 | 80,006 | +0.06(+0.30%) |
May 11, 2016 | 21.34 | 21.42 | 20.99 | 21.16 | 65,124 | -0.19(-0.91%) |
May 10, 2016 | 21.47 | 21.66 | 21.29 | 21.35 | 47,377 | -0.10(-0.46%) |
May 09, 2016 | 21.26 | 21.54 | 21.13 | 21.45 | 104,605 | +0.12(+0.55%) |
May 06, 2016 | 21.07 | 21.43 | 21.02 | 21.33 | 57,168 | +0.22(+1.02%) |
May 05, 2016 | 21.36 | 21.40 | 21.12 | 21.12 | 112,485 | -0.16(-0.76%) |
May 04, 2016 | 21.27 | 21.62 | 21.23 | 21.28 | 95,848 | -0.10(-0.46%) |
May 03, 2016 | 21.49 | 21.54 | 21.03 | 21.38 | 256,793 | -0.40(-1.82%) |
May 02, 2016 | 22.09 | 22.09 | 21.60 | 21.77 | 180,108 | -0.21(-0.94%) |
Apr 29, 2016 | 22.25 | 22.28 | 21.98 | 21.98 | 70,360 | -0.38(-1.69%) |
Apr 28, 2016 | 22.07 | 22.38 | 22.07 | 22.36 | 126,316 | +0.13(+0.61%) |
Apr 27, 2016 | 21.80 | 22.44 | 21.80 | 22.22 | 173,435 | +0.35(+1.60%) |
Apr 26, 2016 | 21.59 | 22.13 | 21.12 | 21.87 | 403,560 | +0.52(+2.44%) |
Apr 25, 2016 | 20.96 | 21.46 | 20.85 | 21.35 | 130,569 | +0.33(+1.58%) |
Apr 22, 2016 | 20.69 | 21.37 | 20.46 | 21.02 | 398,622 | +1.03(+5.18%) |
Apr 21, 2016 | 19.89 | 20.16 | 19.84 | 19.98 | 63,706 | +0.04(+0.18%) |
Apr 20, 2016 | 20.00 | 20.21 | 19.77 | 19.95 | 99,496 | -0.13(-0.67%) |
Apr 19, 2016 | 20.01 | 20.22 | 19.85 | 20.08 | 72,677 | +0.04(+0.22%) |
Apr 18, 2016 | 19.53 | 20.04 | 19.50 | 20.04 | 194,543 | +0.38(+1.92%) |
Apr 15, 2016 | 19.90 | 19.97 | 19.52 | 19.66 | 272,112 | -0.35(-1.75%) |
Apr 14, 2016 | 20.11 | 20.13 | 19.96 | 20.01 | 42,226 | -0.06(-0.31%) |
Apr 13, 2016 | 19.88 | 20.14 | 19.76 | 20.07 | 96,214 | +0.23(+1.18%) |
Apr 12, 2016 | 19.37 | 20.01 | 19.18 | 19.84 | 218,762 | +0.46(+2.37%) |
Apr 11, 2016 | 19.46 | 19.75 | 19.32 | 19.38 | 146,362 | +0.01(+0.05%) |
Apr 08, 2016 | 19.31 | 19.43 | 19.19 | 19.37 | 79,398 | +0.13(+0.70%) |
Apr 07, 2016 | 19.30 | 19.50 | 19.12 | 19.24 | 62,087 | -0.20(-1.02%) |
Apr 06, 2016 | 19.45 | 19.53 | 19.22 | 19.43 | 60,660 | -0.05(-0.28%) |
Apr 05, 2016 | 19.58 | 19.72 | 19.39 | 19.49 | 126,615 | -0.18(-0.91%) |
Apr 04, 2016 | 19.54 | 19.74 | 19.30 | 19.67 | 136,849 | +0.14(+0.74%) |
Apr 01, 2016 | 19.36 | 19.56 | 19.20 | 19.52 | 94,571 | +0.08(+0.42%) |
Mar 31, 2016 | 19.15 | 19.54 | 19.15 | 19.44 | 87,087 | +0.24(+1.27%) |
Mar 30, 2016 | 19.06 | 19.32 | 18.99 | 19.20 | 189,694 | +0.16(+0.85%) |
Mar 29, 2016 | 18.65 | 19.05 | 18.65 | 19.04 | 147,365 | +0.32(+1.73%) |
Mar 28, 2016 | 18.61 | 18.80 | 18.51 | 18.71 | 54,957 | +0.12(+0.63%) |
Mar 24, 2016 | 18.61 | 18.60 | 18.60 | 18.60 | 203,405 | -0.08(-0.43%) |
Mar 23, 2016 | 18.70 | 18.76 | 18.61 | 18.68 | 73,184 | -0.10(-0.53%) |
Mar 22, 2016 | 18.76 | 18.86 | 18.50 | 18.78 | 80,899 | -0.13(-0.67%) |
Mar 21, 2016 | 18.75 | 18.91 | 18.49 | 18.90 | 107,684 | +0.04(+0.19%) |
Mar 18, 2016 | 18.54 | 19.03 | 18.45 | 18.87 | 149,219 | +0.45(+2.44%) |
Mar 17, 2016 | 18.34 | 18.53 | 18.16 | 18.42 | 61,262 | +0.03(+0.15%) |
Mar 16, 2016 | 18.22 | 18.50 | 18.22 | 18.39 | 84,304 | +0.08(+0.44%) |
Mar 15, 2016 | 18.48 | 18.51 | 18.17 | 18.31 | 120,754 | -0.22(-1.17%) |
Mar 14, 2016 | 18.71 | 18.74 | 18.40 | 18.52 | 67,456 | -0.19(-1.01%) |
Mar 11, 2016 | 18.46 | 18.75 | 18.42 | 18.71 | 51,224 | +0.35(+1.91%) |
Mar 10, 2016 | 18.66 | 18.74 | 18.19 | 18.36 | 63,329 | -0.13(-0.68%) |
Mar 09, 2016 | 18.31 | 18.55 | 18.21 | 18.49 | 103,225 | +0.21(+1.13%) |
Mar 08, 2016 | 18.47 | 18.47 | 18.17 | 18.28 | 191,345 | -0.22(-1.22%) |
Mar 07, 2016 | 18.66 | 18.88 | 18.25 | 18.51 | 126,285 | -0.21(-1.11%) |
Mar 04, 2016 | 18.70 | 18.90 | 18.48 | 18.71 | 117,228 | +0.02(+0.10%) |
Mar 03, 2016 | 18.69 | 18.90 | 18.45 | 18.70 | 76,361 | -0.05(-0.24%) |
Mar 02, 2016 | 18.50 | 18.74 | 18.31 | 18.74 | 117,976 | +0.11(+0.58%) |