Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.26 | 21.26 | 21.09 | 21.19 | 705,540 | -0.06(-0.30%) |
May 27, 2016 | 21.16 | 21.25 | 21.25 | 21.25 | 458,645 | +0.13(+0.60%) |
May 26, 2016 | 21.21 | 21.21 | 21.10 | 21.12 | 351,102 | -0.03(-0.13%) |
May 25, 2016 | 21.14 | 21.20 | 21.12 | 21.15 | 1,877,741 | +0.04(+0.18%) |
May 24, 2016 | 20.93 | 21.16 | 20.90 | 21.11 | 888,200 | +0.29(+1.39%) |
May 23, 2016 | 20.88 | 20.91 | 20.82 | 20.82 | 339,379 | -0.05(-0.23%) |
May 20, 2016 | 20.81 | 20.94 | 20.80 | 20.87 | 2,310,137 | +0.17(+0.81%) |
May 19, 2016 | 20.78 | 20.80 | 20.58 | 20.70 | 327,328 | -0.16(-0.76%) |
May 18, 2016 | 20.79 | 20.98 | 20.72 | 20.86 | 535,030 | +0.02(+0.12%) |
May 17, 2016 | 21.12 | 21.12 | 20.76 | 20.84 | 521,735 | -0.32(-1.53%) |
May 16, 2016 | 20.90 | 21.20 | 20.88 | 21.16 | 433,503 | +0.30(+1.42%) |
May 13, 2016 | 20.96 | 21.03 | 20.83 | 20.87 | 3,295,240 | -0.11(-0.53%) |
May 12, 2016 | 21.06 | 21.06 | 20.81 | 20.98 | 2,449,247 | -0.02(-0.08%) |
May 11, 2016 | 21.08 | 21.16 | 20.99 | 21.00 | 359,272 | -0.07(-0.34%) |
May 10, 2016 | 21.01 | 21.07 | 20.91 | 21.07 | 415,213 | +0.14(+0.65%) |
May 09, 2016 | 20.84 | 21.04 | 20.83 | 20.93 | 1,185,347 | +0.13(+0.64%) |
May 06, 2016 | 20.71 | 20.83 | 20.61 | 20.80 | 599,575 | +0.03(+0.16%) |
May 05, 2016 | 20.67 | 20.80 | 20.65 | 20.76 | 907,579 | +0.15(+0.71%) |
May 04, 2016 | 20.63 | 20.69 | 20.54 | 20.62 | 437,780 | -0.11(-0.51%) |
May 03, 2016 | 20.87 | 20.87 | 20.63 | 20.73 | 1,117,968 | -0.18(-0.87%) |
May 02, 2016 | 20.92 | 20.95 | 20.78 | 20.91 | 398,501 | +0.14(+0.66%) |
Apr 29, 2016 | 20.92 | 20.92 | 20.63 | 20.77 | 498,778 | -0.16(-0.77%) |
Apr 28, 2016 | 21.14 | 21.24 | 20.92 | 20.93 | 539,988 | -0.16(-0.78%) |
Apr 27, 2016 | 21.00 | 21.15 | 20.95 | 21.10 | 939,653 | +0.22(+1.06%) |
Apr 26, 2016 | 20.99 | 20.99 | 20.82 | 20.88 | 428,483 | -0.05(-0.22%) |
Apr 25, 2016 | 20.91 | 20.94 | 20.85 | 20.92 | 593,831 | +0.01(+0.05%) |
Apr 22, 2016 | 20.84 | 20.95 | 20.76 | 20.91 | 229,557 | +0.08(+0.37%) |
Apr 21, 2016 | 20.85 | 20.99 | 20.75 | 20.84 | 1,036,811 | -0.04(-0.18%) |
Apr 20, 2016 | 20.81 | 20.94 | 20.74 | 20.87 | 888,930 | +0.17(+0.84%) |
Apr 19, 2016 | 20.83 | 20.83 | 20.62 | 20.70 | 638,055 | -0.06(-0.27%) |
Apr 18, 2016 | 20.55 | 20.77 | 20.55 | 20.75 | 1,143,314 | +0.15(+0.71%) |
Apr 15, 2016 | 20.58 | 20.61 | 20.46 | 20.61 | 221,140 | +0.01(+0.04%) |
Apr 14, 2016 | 20.64 | 20.67 | 20.55 | 20.60 | 309,960 | -0.00(-0.01%) |
Apr 13, 2016 | 20.43 | 20.60 | 20.40 | 20.60 | 495,745 | +0.28(+1.40%) |
Apr 12, 2016 | 20.19 | 20.38 | 20.15 | 20.32 | 556,019 | +0.19(+0.92%) |
Apr 11, 2016 | 20.21 | 20.30 | 20.10 | 20.13 | 241,639 | -0.02(-0.10%) |
Apr 08, 2016 | 20.28 | 20.30 | 20.09 | 20.15 | 379,375 | -0.02(-0.08%) |
Apr 07, 2016 | 20.30 | 20.35 | 20.06 | 20.17 | 394,069 | -0.24(-1.16%) |
Apr 06, 2016 | 19.97 | 20.41 | 19.97 | 20.41 | 489,543 | +0.44(+2.22%) |
Apr 05, 2016 | 20.15 | 20.18 | 19.94 | 19.96 | 1,395,148 | -0.31(-1.55%) |
Apr 04, 2016 | 20.08 | 20.41 | 20.08 | 20.28 | 489,005 | +0.28(+1.41%) |
Apr 01, 2016 | 19.68 | 20.01 | 19.68 | 20.00 | 579,781 | +0.21(+1.05%) |
Mar 31, 2016 | 19.77 | 19.86 | 19.74 | 19.79 | 796,043 | +0.02(+0.12%) |
Mar 30, 2016 | 19.74 | 19.83 | 19.74 | 19.76 | 300,799 | +0.06(+0.33%) |
Mar 29, 2016 | 19.28 | 19.70 | 19.27 | 19.70 | 517,204 | +0.40(+2.07%) |
Mar 28, 2016 | 19.31 | 19.34 | 19.22 | 19.30 | 309,842 | +0.04(+0.20%) |
Mar 24, 2016 | 19.30 | 19.26 | 19.26 | 19.26 | 143,597 | -0.08(-0.43%) |
Mar 23, 2016 | 19.41 | 19.44 | 19.34 | 19.34 | 222,910 | -0.09(-0.49%) |
Mar 22, 2016 | 19.23 | 19.49 | 19.12 | 19.44 | 686,532 | +0.11(+0.57%) |
Mar 21, 2016 | 19.33 | 19.36 | 19.30 | 19.33 | 314,219 | -0.05(-0.24%) |
Mar 18, 2016 | 19.14 | 19.42 | 19.08 | 19.38 | 491,023 | +0.28(+1.49%) |
Mar 17, 2016 | 19.27 | 19.27 | 18.93 | 19.09 | 582,520 | -0.19(-1.00%) |
Mar 16, 2016 | 19.32 | 19.36 | 19.16 | 19.28 | 330,368 | -0.04(-0.23%) |
Mar 15, 2016 | 19.44 | 19.44 | 19.30 | 19.33 | 361,662 | -0.23(-1.16%) |
Mar 14, 2016 | 19.42 | 19.62 | 19.42 | 19.55 | 1,027,074 | +0.04(+0.22%) |
Mar 11, 2016 | 19.22 | 19.52 | 19.22 | 19.51 | 392,163 | +0.37(+1.95%) |
Mar 10, 2016 | 19.16 | 19.30 | 19.00 | 19.14 | 702,897 | +0.03(+0.17%) |
Mar 09, 2016 | 19.16 | 19.16 | 19.02 | 19.11 | 216,530 | +0.01(+0.04%) |
Mar 08, 2016 | 19.18 | 19.19 | 19.08 | 19.10 | 1,896,743 | -0.15(-0.79%) |
Mar 07, 2016 | 19.07 | 19.30 | 19.07 | 19.25 | 194,344 | +0.09(+0.46%) |
Mar 04, 2016 | 19.03 | 19.24 | 19.03 | 19.16 | 242,536 | +0.09(+0.47%) |
Mar 03, 2016 | 18.92 | 19.08 | 18.85 | 19.07 | 466,404 | +0.03(+0.14%) |
Mar 02, 2016 | 18.94 | 19.05 | 18.90 | 19.05 | 1,718,801 | +0.11(+0.58%) |