Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.18 | 21.18 | 20.95 | 20.95 | 114,272 | -0.02(-0.08%) |
May 27, 2016 | 20.92 | 20.97 | 20.97 | 20.97 | 29,051 | +0.04(+0.20%) |
May 26, 2016 | 20.94 | 20.95 | 20.86 | 20.93 | 294,882 | +0.07(+0.36%) |
May 25, 2016 | 20.85 | 20.90 | 20.81 | 20.85 | 49,944 | +0.24(+1.16%) |
May 24, 2016 | 20.46 | 20.63 | 20.46 | 20.62 | 102,272 | +0.20(+0.97%) |
May 23, 2016 | 20.51 | 20.52 | 20.42 | 20.42 | 382,098 | -0.07(-0.35%) |
May 20, 2016 | 20.51 | 20.53 | 20.44 | 20.49 | 614,137 | +0.20(+0.96%) |
May 19, 2016 | 20.27 | 20.40 | 20.15 | 20.30 | 271,116 | -0.21(-1.04%) |
May 18, 2016 | 20.56 | 20.75 | 20.44 | 20.51 | 146,613 | -0.20(-0.96%) |
May 17, 2016 | 20.79 | 20.82 | 20.62 | 20.71 | 43,911 | -0.03(-0.16%) |
May 16, 2016 | 20.65 | 20.86 | 20.65 | 20.74 | 90,985 | +0.19(+0.92%) |
May 13, 2016 | 20.70 | 20.79 | 20.48 | 20.55 | 56,096 | -0.33(-1.58%) |
May 12, 2016 | 20.98 | 21.05 | 20.82 | 20.88 | 81,544 | -0.10(-0.47%) |
May 11, 2016 | 21.04 | 21.09 | 20.96 | 20.98 | 52,170 | -0.05(-0.23%) |
May 10, 2016 | 20.79 | 21.03 | 20.79 | 21.03 | 36,981 | +0.41(+2.00%) |
May 09, 2016 | 20.92 | 20.92 | 20.60 | 20.62 | 275,961 | -0.20(-0.95%) |
May 06, 2016 | 20.70 | 20.90 | 20.70 | 20.81 | 28,790 | -0.05(-0.22%) |
May 05, 2016 | 21.05 | 21.06 | 20.77 | 20.86 | 52,628 | -0.08(-0.36%) |
May 04, 2016 | 20.90 | 21.01 | 20.87 | 20.94 | 157,583 | -0.14(-0.66%) |
May 03, 2016 | 21.22 | 21.22 | 21.08 | 21.08 | 98,356 | -0.51(-2.36%) |
May 02, 2016 | 21.63 | 21.67 | 21.54 | 21.59 | 274,098 | -0.03(-0.13%) |
Apr 29, 2016 | 21.78 | 21.78 | 21.55 | 21.61 | 9,647 | -0.10(-0.48%) |
Apr 28, 2016 | 21.81 | 21.92 | 21.72 | 21.72 | 31,934 | -0.23(-1.05%) |
Apr 27, 2016 | 21.80 | 21.98 | 21.72 | 21.95 | 49,058 | +0.12(+0.53%) |
Apr 26, 2016 | 21.75 | 21.83 | 21.73 | 21.83 | 10,696 | +0.20(+0.94%) |
Apr 25, 2016 | 21.73 | 21.73 | 21.60 | 21.63 | 3,061 | -0.10(-0.44%) |
Apr 22, 2016 | 21.83 | 21.90 | 21.70 | 21.73 | 10,933 | -0.09(-0.41%) |
Apr 21, 2016 | 22.10 | 22.10 | 21.82 | 21.82 | 19,428 | -0.26(-1.19%) |
Apr 20, 2016 | 22.04 | 22.15 | 21.93 | 22.08 | 122,833 | -0.12(-0.56%) |
Apr 19, 2016 | 22.07 | 22.23 | 22.05 | 22.20 | 203,570 | +0.30(+1.39%) |
Apr 18, 2016 | 21.76 | 21.98 | 21.76 | 21.90 | 9,021 | +0.05(+0.23%) |
Apr 15, 2016 | 21.90 | 21.90 | 21.81 | 21.85 | 77,340 | -0.03(-0.15%) |
Apr 14, 2016 | 21.99 | 22.00 | 21.85 | 21.88 | 105,648 | -0.05(-0.22%) |
Apr 13, 2016 | 21.91 | 21.99 | 21.85 | 21.93 | 13,275 | +0.29(+1.33%) |
Apr 12, 2016 | 21.40 | 21.70 | 21.40 | 21.64 | 28,281 | +0.31(+1.47%) |
Apr 11, 2016 | 21.51 | 21.51 | 21.32 | 21.33 | 45,573 | +0.16(+0.78%) |
Apr 08, 2016 | 21.21 | 21.26 | 21.10 | 21.17 | 43,801 | +0.37(+1.77%) |
Apr 07, 2016 | 20.84 | 20.89 | 20.77 | 20.80 | 5,680 | -0.33(-1.58%) |
Apr 06, 2016 | 20.96 | 21.13 | 20.96 | 21.13 | 43,263 | +0.17(+0.82%) |
Apr 05, 2016 | 21.04 | 21.04 | 20.95 | 20.96 | 6,418 | -0.33(-1.55%) |
Apr 04, 2016 | 21.55 | 21.55 | 21.29 | 21.29 | 18,957 | -0.25(-1.18%) |
Apr 01, 2016 | 21.24 | 21.56 | 21.11 | 21.55 | 81,204 | -0.05(-0.23%) |
Mar 31, 2016 | 21.64 | 21.65 | 21.60 | 21.60 | 1,096 | -0.01(-0.04%) |
Mar 30, 2016 | 21.68 | 21.68 | 21.60 | 21.60 | 5,714 | +0.19(+0.88%) |
Mar 29, 2016 | 21.04 | 21.43 | 21.00 | 21.41 | 50,290 | +0.39(+1.84%) |
Mar 28, 2016 | 21.24 | 21.25 | 21.03 | 21.03 | 12,500 | -0.06(-0.27%) |
Mar 24, 2016 | 20.88 | 21.09 | 21.09 | 21.09 | 4,740 | +0.02(+0.12%) |
Mar 23, 2016 | 21.27 | 21.27 | 21.06 | 21.06 | 74,310 | -0.30(-1.43%) |
Mar 22, 2016 | 21.33 | 21.50 | 21.31 | 21.36 | 25,530 | -0.09(-0.42%) |
Mar 21, 2016 | 21.47 | 21.48 | 21.39 | 21.46 | 12,121 | +0.10(+0.46%) |
Mar 18, 2016 | 21.60 | 21.60 | 21.36 | 21.36 | 20,402 | -0.02(-0.08%) |
Mar 17, 2016 | 21.12 | 21.39 | 21.04 | 21.37 | 29,577 | +0.44(+2.12%) |
Mar 16, 2016 | 20.40 | 20.93 | 20.35 | 20.93 | 42,649 | +0.46(+2.25%) |
Mar 15, 2016 | 20.77 | 20.77 | 20.41 | 20.47 | 57,674 | -0.31(-1.50%) |
Mar 14, 2016 | 21.60 | 21.60 | 20.70 | 20.78 | 237,044 | -0.10(-0.47%) |
Mar 11, 2016 | 20.79 | 20.88 | 20.72 | 20.88 | 44,294 | +0.48(+2.33%) |
Mar 10, 2016 | 20.68 | 20.68 | 20.22 | 20.40 | 162,279 | -0.02(-0.12%) |
Mar 09, 2016 | 20.66 | 20.66 | 20.38 | 20.43 | 72,739 | +0.16(+0.81%) |
Mar 08, 2016 | 20.29 | 20.36 | 20.13 | 20.26 | 24,282 | -0.33(-1.59%) |
Mar 07, 2016 | 20.48 | 20.66 | 20.46 | 20.59 | 65,899 | -0.02(-0.12%) |
Mar 04, 2016 | 20.35 | 20.64 | 20.35 | 20.62 | 30,091 | +0.42(+2.07%) |
Mar 03, 2016 | 20.09 | 20.24 | 20.08 | 20.20 | 8,239 | +0.12(+0.61%) |
Mar 02, 2016 | 19.89 | 20.08 | 19.87 | 20.08 | 43,884 | +0.18(+0.91%) |