Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.27 | 21.27 | 21.04 | 21.05 | 113,771 | -0.02(-0.08%) |
May 27, 2016 | 21.01 | 21.06 | 21.06 | 21.06 | 28,924 | +0.04(+0.20%) |
May 26, 2016 | 21.03 | 21.05 | 20.95 | 21.02 | 293,590 | +0.07(+0.36%) |
May 25, 2016 | 20.95 | 21.00 | 20.91 | 20.95 | 49,725 | +0.24(+1.16%) |
May 24, 2016 | 20.55 | 20.72 | 20.55 | 20.71 | 101,824 | +0.20(+0.97%) |
May 23, 2016 | 20.60 | 20.61 | 20.51 | 20.51 | 380,424 | -0.07(-0.35%) |
May 20, 2016 | 20.60 | 20.62 | 20.53 | 20.58 | 611,446 | +0.20(+0.96%) |
May 19, 2016 | 20.36 | 20.49 | 20.24 | 20.38 | 269,928 | -0.21(-1.04%) |
May 18, 2016 | 20.65 | 20.84 | 20.53 | 20.60 | 145,971 | -0.20(-0.96%) |
May 17, 2016 | 20.88 | 20.91 | 20.71 | 20.80 | 43,719 | -0.03(-0.16%) |
May 16, 2016 | 20.74 | 20.95 | 20.74 | 20.83 | 90,586 | +0.19(+0.92%) |
May 13, 2016 | 20.79 | 20.88 | 20.57 | 20.64 | 55,850 | -0.33(-1.58%) |
May 12, 2016 | 21.07 | 21.14 | 20.91 | 20.97 | 81,186 | -0.10(-0.47%) |
May 11, 2016 | 21.13 | 21.19 | 21.05 | 21.07 | 51,941 | -0.05(-0.23%) |
May 10, 2016 | 20.88 | 21.12 | 20.88 | 21.12 | 36,819 | +0.41(+2.00%) |
May 09, 2016 | 21.01 | 21.01 | 20.69 | 20.71 | 274,752 | -0.20(-0.95%) |
May 06, 2016 | 20.79 | 20.99 | 20.79 | 20.91 | 28,664 | -0.05(-0.22%) |
May 05, 2016 | 21.14 | 21.15 | 20.86 | 20.95 | 52,397 | -0.08(-0.37%) |
May 04, 2016 | 20.99 | 21.10 | 20.96 | 21.03 | 156,893 | -0.14(-0.66%) |
May 03, 2016 | 21.32 | 21.32 | 21.17 | 21.17 | 97,925 | -0.51(-2.36%) |
May 02, 2016 | 21.72 | 21.76 | 21.63 | 21.68 | 272,897 | -0.03(-0.13%) |
Apr 29, 2016 | 21.87 | 21.87 | 21.65 | 21.71 | 9,605 | -0.10(-0.48%) |
Apr 28, 2016 | 21.91 | 22.01 | 21.81 | 21.81 | 31,795 | -0.23(-1.05%) |
Apr 27, 2016 | 21.90 | 22.08 | 21.81 | 22.05 | 48,843 | +0.12(+0.53%) |
Apr 26, 2016 | 21.85 | 21.93 | 21.82 | 21.93 | 10,649 | +0.20(+0.94%) |
Apr 25, 2016 | 21.83 | 21.83 | 21.70 | 21.73 | 3,048 | -0.10(-0.44%) |
Apr 22, 2016 | 21.93 | 21.99 | 21.80 | 21.82 | 10,885 | -0.09(-0.41%) |
Apr 21, 2016 | 22.19 | 22.19 | 21.91 | 21.91 | 19,343 | -0.26(-1.19%) |
Apr 20, 2016 | 22.14 | 22.25 | 22.03 | 22.18 | 122,295 | -0.12(-0.56%) |
Apr 19, 2016 | 22.17 | 22.33 | 22.14 | 22.30 | 202,678 | +0.31(+1.39%) |
Apr 18, 2016 | 21.86 | 22.08 | 21.86 | 22.00 | 8,982 | +0.05(+0.23%) |
Apr 15, 2016 | 22.00 | 22.00 | 21.91 | 21.95 | 77,001 | -0.03(-0.15%) |
Apr 14, 2016 | 22.09 | 22.10 | 21.95 | 21.98 | 105,185 | -0.05(-0.23%) |
Apr 13, 2016 | 22.00 | 22.09 | 21.95 | 22.03 | 13,216 | +0.29(+1.33%) |
Apr 12, 2016 | 21.50 | 21.80 | 21.50 | 21.74 | 28,157 | +0.31(+1.47%) |
Apr 11, 2016 | 21.61 | 21.61 | 21.42 | 21.43 | 45,373 | +0.17(+0.78%) |
Apr 08, 2016 | 21.30 | 21.35 | 21.19 | 21.26 | 43,609 | +0.37(+1.77%) |
Apr 07, 2016 | 20.93 | 20.98 | 20.86 | 20.89 | 5,655 | -0.34(-1.58%) |
Apr 06, 2016 | 21.05 | 21.23 | 21.05 | 21.23 | 43,074 | +0.17(+0.82%) |
Apr 05, 2016 | 21.13 | 21.13 | 21.04 | 21.05 | 6,389 | -0.33(-1.55%) |
Apr 04, 2016 | 21.65 | 21.65 | 21.38 | 21.38 | 18,874 | -0.26(-1.18%) |
Apr 01, 2016 | 21.33 | 21.66 | 21.20 | 21.64 | 80,849 | -0.05(-0.23%) |
Mar 31, 2016 | 21.73 | 21.75 | 21.69 | 21.69 | 1,091 | -0.01(-0.04%) |
Mar 30, 2016 | 21.77 | 21.77 | 21.70 | 21.70 | 5,689 | +0.19(+0.88%) |
Mar 29, 2016 | 21.13 | 21.52 | 21.10 | 21.51 | 50,070 | +0.39(+1.84%) |
Mar 28, 2016 | 21.33 | 21.34 | 21.12 | 21.12 | 12,445 | -0.06(-0.27%) |
Mar 24, 2016 | 20.97 | 21.18 | 21.18 | 21.18 | 4,719 | +0.02(+0.12%) |
Mar 23, 2016 | 21.37 | 21.37 | 21.15 | 21.15 | 73,984 | -0.35(-1.61%) |
Mar 22, 2016 | 21.47 | 21.63 | 21.44 | 21.50 | 25,369 | -0.09(-0.42%) |
Mar 21, 2016 | 21.61 | 21.62 | 21.52 | 21.59 | 12,045 | +0.10(+0.46%) |
Mar 18, 2016 | 21.74 | 21.74 | 21.49 | 21.49 | 20,273 | -0.02(-0.08%) |
Mar 17, 2016 | 21.25 | 21.52 | 21.17 | 21.51 | 29,391 | +0.45(+2.12%) |
Mar 16, 2016 | 20.53 | 21.06 | 20.48 | 21.06 | 42,380 | +0.46(+2.25%) |
Mar 15, 2016 | 20.91 | 20.91 | 20.54 | 20.60 | 57,311 | -0.31(-1.50%) |
Mar 14, 2016 | 21.74 | 21.74 | 20.84 | 20.91 | 235,553 | -0.10(-0.47%) |
Mar 11, 2016 | 20.92 | 21.01 | 20.86 | 21.01 | 44,015 | +0.48(+2.33%) |
Mar 10, 2016 | 20.81 | 20.81 | 20.34 | 20.53 | 161,258 | -0.02(-0.12%) |
Mar 09, 2016 | 20.79 | 20.79 | 20.51 | 20.56 | 72,281 | +0.17(+0.81%) |
Mar 08, 2016 | 20.42 | 20.49 | 20.26 | 20.39 | 24,129 | -0.33(-1.59%) |
Mar 07, 2016 | 20.61 | 20.79 | 20.59 | 20.72 | 65,485 | -0.02(-0.12%) |
Mar 04, 2016 | 20.48 | 20.77 | 20.48 | 20.75 | 29,902 | +0.42(+2.07%) |
Mar 03, 2016 | 20.22 | 20.37 | 20.21 | 20.33 | 8,187 | +0.12(+0.61%) |
Mar 02, 2016 | 20.01 | 20.20 | 20.00 | 20.20 | 43,608 | +0.18(+0.91%) |