Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.99 | 21.00 | 20.76 | 20.81 | 707,351 | -0.03(-0.13%) |
May 27, 2016 | 20.84 | 20.84 | 20.84 | 20.84 | 578,881 | -0.01(-0.04%) |
May 26, 2016 | 20.87 | 20.87 | 20.77 | 20.85 | 412,632 | -0.08(-0.40%) |
May 25, 2016 | 20.85 | 20.96 | 20.81 | 20.93 | 201,385 | +0.07(+0.35%) |
May 24, 2016 | 20.85 | 20.96 | 20.82 | 20.86 | 164,662 | +0.08(+0.40%) |
May 23, 2016 | 20.78 | 20.85 | 20.72 | 20.78 | 540,984 | -0.07(-0.35%) |
May 20, 2016 | 20.89 | 20.92 | 20.78 | 20.85 | 446,076 | +0.01(+0.04%) |
May 19, 2016 | 20.91 | 20.91 | 20.81 | 20.84 | 563,687 | -0.08(-0.40%) |
May 18, 2016 | 20.73 | 21.02 | 20.71 | 20.93 | 895,661 | +0.29(+1.39%) |
May 17, 2016 | 20.65 | 20.65 | 20.56 | 20.64 | 372,034 | -0.02(-0.09%) |
May 16, 2016 | 20.59 | 20.69 | 20.59 | 20.66 | 455,743 | +0.11(+0.54%) |
May 13, 2016 | 20.62 | 20.66 | 20.49 | 20.55 | 515,187 | -0.14(-0.67%) |
May 12, 2016 | 20.75 | 20.75 | 20.67 | 20.69 | 713,341 | +0.08(+0.40%) |
May 11, 2016 | 20.71 | 20.75 | 20.55 | 20.60 | 328,542 | -0.13(-0.62%) |
May 10, 2016 | 20.71 | 20.75 | 20.68 | 20.73 | 710,947 | +0.00(+0.00%) |
May 09, 2016 | 20.78 | 20.80 | 20.71 | 20.73 | 256,335 | -0.06(-0.27%) |
May 06, 2016 | 20.72 | 20.81 | 20.72 | 20.79 | 734,704 | +0.09(+0.45%) |
May 05, 2016 | 20.85 | 20.91 | 20.69 | 20.69 | 157,652 | -0.17(-0.80%) |
May 04, 2016 | 20.89 | 20.98 | 20.85 | 20.86 | 110,621 | -0.09(-0.44%) |
May 03, 2016 | 20.97 | 20.98 | 20.85 | 20.95 | 1,144,231 | -0.24(-1.13%) |
May 02, 2016 | 21.08 | 21.22 | 21.05 | 21.19 | 872,735 | +0.17(+0.79%) |
Apr 29, 2016 | 21.17 | 21.22 | 20.98 | 21.03 | 264,367 | -0.05(-0.22%) |
Apr 28, 2016 | 21.20 | 21.23 | 21.05 | 21.07 | 3,154,966 | -0.10(-0.48%) |
Apr 27, 2016 | 21.26 | 21.29 | 21.11 | 21.17 | 777,431 | -0.19(-0.91%) |
Apr 26, 2016 | 21.29 | 21.40 | 21.29 | 21.37 | 417,766 | +0.09(+0.43%) |
Apr 25, 2016 | 21.24 | 21.28 | 21.17 | 21.28 | 331,316 | +0.08(+0.39%) |
Apr 22, 2016 | 21.10 | 21.21 | 21.10 | 21.19 | 904,172 | +0.06(+0.26%) |
Apr 21, 2016 | 21.17 | 21.19 | 21.07 | 21.14 | 631,652 | +0.12(+0.57%) |
Apr 20, 2016 | 20.71 | 21.03 | 20.66 | 21.02 | 1,267,474 | +0.26(+1.24%) |
Apr 19, 2016 | 20.74 | 20.86 | 20.72 | 20.76 | 1,043,717 | +0.06(+0.27%) |
Apr 18, 2016 | 20.70 | 20.81 | 20.69 | 20.70 | 462,230 | +0.06(+0.27%) |
Apr 15, 2016 | 20.72 | 20.72 | 20.58 | 20.65 | 1,204,004 | -0.15(-0.71%) |
Apr 14, 2016 | 20.78 | 20.84 | 20.72 | 20.80 | 1,532,271 | +0.08(+0.40%) |
Apr 13, 2016 | 20.81 | 20.84 | 20.67 | 20.71 | 1,006,861 | -0.08(-0.40%) |
Apr 12, 2016 | 20.76 | 20.83 | 20.68 | 20.80 | 804,488 | +0.18(+0.85%) |
Apr 11, 2016 | 20.70 | 20.74 | 20.58 | 20.62 | 809,111 | +0.02(+0.09%) |
Apr 08, 2016 | 20.58 | 20.66 | 20.56 | 20.60 | 263,147 | +0.11(+0.54%) |
Apr 07, 2016 | 20.58 | 20.60 | 20.45 | 20.49 | 794,400 | -0.21(-1.02%) |
Apr 06, 2016 | 20.69 | 20.80 | 20.67 | 20.70 | 616,643 | +0.10(+0.49%) |
Apr 05, 2016 | 20.63 | 20.65 | 20.57 | 20.60 | 648,290 | -0.21(-1.02%) |
Apr 04, 2016 | 20.81 | 20.89 | 20.79 | 20.81 | 794,493 | -0.02(-0.09%) |
Apr 01, 2016 | 20.78 | 20.94 | 20.77 | 20.83 | 671,732 | -0.06(-0.31%) |
Mar 31, 2016 | 20.98 | 21.01 | 20.86 | 20.90 | 362,313 | -0.12(-0.57%) |
Mar 30, 2016 | 20.99 | 21.15 | 20.98 | 21.02 | 745,124 | +0.18(+0.89%) |
Mar 29, 2016 | 20.93 | 20.98 | 20.83 | 20.83 | 161,904 | -0.20(-0.97%) |
Mar 28, 2016 | 21.08 | 21.10 | 20.97 | 21.04 | 162,000 | -0.05(-0.22%) |
Mar 24, 2016 | 20.89 | 21.08 | 21.08 | 21.08 | 497,593 | +0.01(+0.04%) |
Mar 23, 2016 | 21.25 | 21.27 | 21.02 | 21.07 | 786,691 | -0.24(-1.13%) |
Mar 22, 2016 | 21.17 | 21.34 | 21.15 | 21.31 | 273,162 | +0.01(+0.04%) |
Mar 21, 2016 | 21.28 | 21.36 | 21.22 | 21.30 | 653,583 | +0.14(+0.65%) |
Mar 18, 2016 | 21.15 | 21.21 | 21.07 | 21.17 | 342,402 | -0.05(-0.22%) |
Mar 17, 2016 | 21.24 | 21.24 | 21.10 | 21.21 | 671,401 | -0.08(-0.39%) |
Mar 16, 2016 | 21.37 | 21.42 | 21.24 | 21.29 | 342,681 | -0.06(-0.26%) |
Mar 15, 2016 | 21.24 | 21.39 | 21.22 | 21.35 | 397,782 | -0.03(-0.13%) |
Mar 14, 2016 | 21.36 | 21.39 | 21.27 | 21.38 | 693,815 | -0.06(-0.30%) |
Mar 11, 2016 | 21.19 | 21.46 | 21.19 | 21.44 | 543,397 | +0.25(+1.18%) |
Mar 10, 2016 | 21.08 | 21.35 | 21.04 | 21.19 | 826,555 | +0.06(+0.26%) |
Mar 09, 2016 | 21.15 | 21.19 | 21.05 | 21.14 | 250,077 | +0.11(+0.53%) |
Mar 08, 2016 | 20.96 | 21.03 | 20.85 | 21.03 | 802,828 | -0.21(-1.00%) |
Mar 07, 2016 | 21.26 | 21.33 | 21.23 | 21.24 | 271,102 | +0.03(+0.13%) |
Mar 04, 2016 | 21.22 | 21.29 | 21.18 | 21.21 | 666,986 | +0.10(+0.48%) |
Mar 03, 2016 | 21.17 | 21.20 | 21.02 | 21.11 | 740,156 | -0.06(-0.31%) |
Mar 02, 2016 | 21.28 | 21.29 | 21.17 | 21.17 | 162,000 | -0.08(-0.39%) |