Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.25 | 21.34 | 21.19 | 21.27 | 46,722 | -0.14(-0.65%) |
May 27, 2016 | 21.41 | 21.41 | 21.41 | 0 | -0.05(-0.26%) | |
May 26, 2016 | 21.36 | 21.76 | 21.36 | 21.46 | 201,796 | +0.34(+1.59%) |
May 25, 2016 | 21.06 | 21.25 | 21.06 | 21.13 | 31,418 | +0.15(+0.74%) |
May 24, 2016 | 20.96 | 21.13 | 20.79 | 20.98 | 35,413 | -0.04(-0.19%) |
May 23, 2016 | 21.29 | 21.29 | 20.94 | 21.02 | 47,960 | -0.34(-1.57%) |
May 20, 2016 | 21.36 | 21.50 | 21.24 | 21.35 | 39,523 | +0.10(+0.47%) |
May 19, 2016 | 21.48 | 21.48 | 21.15 | 21.25 | 28,445 | -0.32(-1.46%) |
May 18, 2016 | 21.59 | 21.77 | 21.53 | 21.57 | 40,714 | -0.13(-0.62%) |
May 17, 2016 | 21.67 | 22.00 | 21.62 | 21.70 | 27,672 | -0.07(-0.32%) |
May 16, 2016 | 21.59 | 21.79 | 21.59 | 21.77 | 34,501 | +0.18(+0.83%) |
May 13, 2016 | 21.74 | 21.74 | 21.42 | 21.59 | 15,147 | -0.03(-0.14%) |
May 12, 2016 | 22.00 | 22.00 | 21.59 | 21.62 | 36,460 | +0.06(+0.28%) |
May 11, 2016 | 21.87 | 21.87 | 21.50 | 21.56 | 38,979 | -0.45(-2.04%) |
May 10, 2016 | 22.10 | 22.10 | 21.75 | 22.01 | 27,873 | +0.19(+0.87%) |
May 09, 2016 | 21.71 | 21.95 | 21.71 | 21.82 | 37,055 | +0.82(+3.90%) |
May 06, 2016 | 20.80 | 21.00 | 20.64 | 21.00 | 177,860 | +0.42(+2.04%) |
May 05, 2016 | 20.30 | 20.70 | 20.30 | 20.58 | 56,990 | -0.02(-0.10%) |
May 04, 2016 | 20.18 | 20.66 | 20.10 | 20.60 | 41,036 | -0.08(-0.39%) |
May 03, 2016 | 20.61 | 20.80 | 20.41 | 20.68 | 52,240 | -0.11(-0.53%) |
May 02, 2016 | 20.48 | 20.79 | 20.48 | 20.79 | 48,875 | +0.29(+1.41%) |
Apr 29, 2016 | 20.17 | 20.60 | 20.17 | 20.50 | 25,687 | -0.05(-0.24%) |
Apr 28, 2016 | 20.82 | 20.82 | 20.44 | 20.55 | 132,009 | -0.26(-1.25%) |
Apr 27, 2016 | 20.73 | 21.10 | 20.69 | 20.81 | 45,088 | -0.07(-0.34%) |
Apr 26, 2016 | 21.08 | 21.08 | 20.88 | 20.88 | 362,095 | -0.08(-0.38%) |
Apr 25, 2016 | 20.90 | 21.05 | 20.90 | 20.96 | 174,470 | -0.33(-1.55%) |
Apr 22, 2016 | 21.17 | 21.37 | 21.16 | 21.29 | 260,247 | -0.41(-1.89%) |
Apr 21, 2016 | 21.87 | 21.87 | 21.61 | 21.70 | 1,216,587 | +0.21(+0.98%) |
Apr 20, 2016 | 21.50 | 21.56 | 21.37 | 21.49 | 1,488,455 | -0.24(-1.10%) |
Apr 19, 2016 | 21.76 | 21.87 | 21.65 | 21.73 | 851,065 | -0.07(-0.32%) |
Apr 18, 2016 | 21.67 | 21.85 | 21.67 | 21.80 | 198,441 | -0.01(-0.05%) |
Apr 15, 2016 | 21.71 | 22.00 | 21.71 | 21.81 | 1,674,883 | +0.02(+0.09%) |
Apr 14, 2016 | 22.00 | 22.00 | 21.79 | 21.79 | 370,855 | +0.17(+0.79%) |
Apr 13, 2016 | 21.48 | 21.64 | 21.43 | 21.62 | 72,931 | +0.14(+0.65%) |
Apr 12, 2016 | 21.35 | 21.74 | 21.06 | 21.48 | 108,911 | -0.02(-0.09%) |
Apr 11, 2016 | 21.65 | 21.65 | 21.50 | 21.50 | 60,146 | -0.09(-0.42%) |
Apr 08, 2016 | 21.42 | 21.64 | 21.42 | 21.59 | 95,907 | +0.09(+0.42%) |
Apr 07, 2016 | 20.27 | 21.50 | 20.26 | 21.50 | 134,212 | +0.74(+3.56%) |
Apr 06, 2016 | 20.51 | 20.84 | 20.51 | 20.76 | 79,846 | -0.07(-0.34%) |
Apr 05, 2016 | 20.81 | 20.94 | 20.79 | 20.83 | 58,452 | -0.07(-0.33%) |
Apr 04, 2016 | 20.89 | 21.04 | 20.87 | 20.90 | 48,319 | +0.24(+1.16%) |
Apr 01, 2016 | 20.28 | 20.73 | 20.28 | 20.66 | 48,162 | -0.65(-3.05%) |
Mar 31, 2016 | 21.16 | 21.41 | 21.16 | 21.31 | 48,587 | -0.83(-3.75%) |
Mar 30, 2016 | 22.04 | 22.21 | 22.01 | 22.14 | 62,618 | -0.04(-0.18%) |
Mar 29, 2016 | 21.86 | 22.25 | 21.67 | 22.18 | 95,052 | +0.60(+2.77%) |
Mar 28, 2016 | 21.16 | 21.81 | 21.16 | 21.58 | 45,225 | +0.23(+1.09%) |
Mar 24, 2016 | 21.35 | 21.35 | 21.35 | 0 | +0.15(+0.68%) | |
Mar 23, 2016 | 21.43 | 21.43 | 21.20 | 21.20 | 102,610 | -0.03(-0.12%) |
Mar 22, 2016 | 21.23 | 21.29 | 21.16 | 21.23 | 64,287 | -0.08(-0.38%) |
Mar 21, 2016 | 21.16 | 21.35 | 21.16 | 21.31 | 61,247 | +0.06(+0.28%) |
Mar 18, 2016 | 20.96 | 21.27 | 20.96 | 21.25 | 46,182 | -0.55(-2.52%) |
Mar 17, 2016 | 21.39 | 21.89 | 21.39 | 21.80 | 148,461 | +0.17(+0.79%) |
Mar 16, 2016 | 21.53 | 21.71 | 21.43 | 21.63 | 140,206 | +0.23(+1.07%) |
Mar 15, 2016 | 21.41 | 21.47 | 21.33 | 21.40 | 49,882 | +0.14(+0.66%) |
Mar 14, 2016 | 21.03 | 21.27 | 21.03 | 21.26 | 94,887 | +0.41(+1.97%) |
Mar 11, 2016 | 20.71 | 20.89 | 20.63 | 20.85 | 66,472 | +0.30(+1.46%) |
Mar 10, 2016 | 20.73 | 20.73 | 20.31 | 20.55 | 75,472 | +0.34(+1.68%) |
Mar 09, 2016 | 20.27 | 20.27 | 20.11 | 20.21 | 45,299 | +0.64(+3.27%) |
Mar 08, 2016 | 19.64 | 19.78 | 19.44 | 19.57 | 88,301 | -0.20(-1.01%) |
Mar 07, 2016 | 19.42 | 19.78 | 19.42 | 19.77 | 64,781 | -0.68(-3.33%) |
Mar 04, 2016 | 20.61 | 20.61 | 20.35 | 20.45 | 66,765 | +0.13(+0.64%) |
Mar 03, 2016 | 20.35 | 20.40 | 20.25 | 20.32 | 58,065 | +0.10(+0.49%) |
Mar 02, 2016 | 20.29 | 20.29 | 20.10 | 20.22 | 127,670 | -0.03(-0.12%) |