Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.30 | 22.36 | 22.18 | 22.31 | 66,055 | +0.01(+0.04%) |
May 27, 2016 | 22.26 | 22.30 | 22.30 | 22.30 | 22,200 | +0.10(+0.45%) |
May 26, 2016 | 22.19 | 22.31 | 22.16 | 22.20 | 74,614 | +0.01(+0.05%) |
May 25, 2016 | 22.06 | 22.26 | 22.06 | 22.19 | 107,027 | +0.12(+0.54%) |
May 24, 2016 | 21.87 | 22.08 | 21.76 | 22.07 | 142,211 | +0.32(+1.47%) |
May 23, 2016 | 21.80 | 21.84 | 21.75 | 21.75 | 66,647 | -0.07(-0.32%) |
May 20, 2016 | 21.65 | 21.87 | 21.64 | 21.82 | 68,603 | +0.15(+0.69%) |
May 19, 2016 | 21.72 | 21.72 | 21.50 | 21.67 | 84,983 | -0.06(-0.28%) |
May 18, 2016 | 21.73 | 21.86 | 21.60 | 21.73 | 69,122 | -0.01(-0.05%) |
May 17, 2016 | 21.90 | 21.92 | 21.67 | 21.74 | 331,597 | -0.18(-0.82%) |
May 16, 2016 | 21.80 | 21.99 | 21.77 | 21.92 | 134,718 | +0.18(+0.83%) |
May 13, 2016 | 21.95 | 21.95 | 21.71 | 21.74 | 65,641 | -0.19(-0.87%) |
May 12, 2016 | 21.97 | 21.99 | 21.79 | 21.93 | 76,535 | -0.02(-0.09%) |
May 11, 2016 | 22.06 | 22.13 | 21.93 | 21.95 | 69,377 | -0.18(-0.81%) |
May 10, 2016 | 21.84 | 22.13 | 21.84 | 22.13 | 62,135 | +0.28(+1.28%) |
May 09, 2016 | 21.83 | 21.91 | 21.79 | 21.85 | 207,171 | +0.02(+0.09%) |
May 06, 2016 | 21.51 | 21.83 | 21.51 | 21.83 | 82,270 | +0.12(+0.55%) |
May 05, 2016 | 21.84 | 21.85 | 21.69 | 21.71 | 167,822 | -0.04(-0.18%) |
May 04, 2016 | 21.83 | 21.83 | 21.64 | 21.75 | 165,558 | -0.12(-0.55%) |
May 03, 2016 | 21.91 | 21.93 | 21.77 | 21.87 | 64,964 | -0.19(-0.86%) |
May 02, 2016 | 22.00 | 22.09 | 21.90 | 22.06 | 68,978 | +0.16(+0.73%) |
Apr 29, 2016 | 21.88 | 22.00 | 21.76 | 21.90 | 71,214 | -0.06(-0.27%) |
Apr 28, 2016 | 22.14 | 22.49 | 21.95 | 21.96 | 91,171 | -0.25(-1.13%) |
Apr 27, 2016 | 22.12 | 22.23 | 22.05 | 22.21 | 325,403 | +0.05(+0.23%) |
Apr 26, 2016 | 22.16 | 22.22 | 22.09 | 22.16 | 120,065 | +0.03(+0.14%) |
Apr 25, 2016 | 22.05 | 22.13 | 22.01 | 22.13 | 113,225 | -0.03(-0.14%) |
Apr 22, 2016 | 22.09 | 22.17 | 22.04 | 22.16 | 98,589 | +0.00(+0.00%) |
Apr 21, 2016 | 22.29 | 22.29 | 22.11 | 22.16 | 182,206 | -0.12(-0.54%) |
Apr 20, 2016 | 22.17 | 22.37 | 22.17 | 22.28 | 164,197 | +0.02(+0.09%) |
Apr 19, 2016 | 22.25 | 22.29 | 22.16 | 22.26 | 140,792 | +0.11(+0.50%) |
Apr 18, 2016 | 21.95 | 22.19 | 21.95 | 22.15 | 89,999 | +0.09(+0.41%) |
Apr 15, 2016 | 21.98 | 22.07 | 21.98 | 22.06 | 82,154 | +0.00(+0.00%) |
Apr 14, 2016 | 22.05 | 22.10 | 21.98 | 22.06 | 88,295 | +0.03(+0.14%) |
Apr 13, 2016 | 21.97 | 22.07 | 21.93 | 22.03 | 97,111 | +0.22(+1.01%) |
Apr 12, 2016 | 21.55 | 21.86 | 21.55 | 21.81 | 70,977 | +0.18(+0.83%) |
Apr 11, 2016 | 21.82 | 21.82 | 21.63 | 21.63 | 108,611 | -0.01(-0.05%) |
Apr 08, 2016 | 21.76 | 21.81 | 21.62 | 21.64 | 261,673 | +0.04(+0.19%) |
Apr 07, 2016 | 21.84 | 21.84 | 21.54 | 21.60 | 116,355 | -0.25(-1.14%) |
Apr 06, 2016 | 21.73 | 21.88 | 21.63 | 21.85 | 132,279 | +0.21(+0.97%) |
Apr 05, 2016 | 21.78 | 21.78 | 21.60 | 21.64 | 96,996 | -0.22(-1.01%) |
Apr 04, 2016 | 21.97 | 21.97 | 21.81 | 21.86 | 62,783 | -0.06(-0.27%) |
Apr 01, 2016 | 21.65 | 21.95 | 21.65 | 21.92 | 323,878 | +0.12(+0.55%) |
Mar 31, 2016 | 21.72 | 21.91 | 21.72 | 21.80 | 125,007 | -0.02(-0.09%) |
Mar 30, 2016 | 21.89 | 21.92 | 21.79 | 21.82 | 80,288 | +0.06(+0.27%) |
Mar 29, 2016 | 21.35 | 21.76 | 21.35 | 21.76 | 83,357 | +0.22(+1.02%) |
Mar 28, 2016 | 21.57 | 21.59 | 21.49 | 21.54 | 93,929 | +0.02(+0.09%) |
Mar 24, 2016 | 21.50 | 21.52 | 21.52 | 21.52 | 136,900 | -0.03(-0.15%) |
Mar 23, 2016 | 21.58 | 21.63 | 21.52 | 21.55 | 104,367 | -0.10(-0.45%) |
Mar 22, 2016 | 21.59 | 21.75 | 21.58 | 21.65 | 162,737 | -0.05(-0.23%) |
Mar 21, 2016 | 21.68 | 21.73 | 21.60 | 21.70 | 176,418 | +0.02(+0.09%) |
Mar 18, 2016 | 21.68 | 21.72 | 21.64 | 21.68 | 342,173 | +0.00(+0.02%) |
Mar 17, 2016 | 21.68 | 21.70 | 21.67 | 21.68 | 163,417 | +0.01(+0.03%) |
Mar 16, 2016 | 21.68 | 21.68 | 21.62 | 21.67 | 66,574 | +0.00(+0.00%) |
Mar 15, 2016 | 21.69 | 21.76 | 21.66 | 21.67 | 80,390 | -0.01(-0.05%) |
Mar 14, 2016 | 21.66 | 21.70 | 21.66 | 21.68 | 164,264 | +0.02(+0.09%) |
Mar 11, 2016 | 21.74 | 21.74 | 21.66 | 21.66 | 166,936 | -0.01(-0.05%) |
Mar 10, 2016 | 21.66 | 21.71 | 21.66 | 21.67 | 166,862 | -0.01(-0.05%) |
Mar 09, 2016 | 21.65 | 21.71 | 21.65 | 21.68 | 76,214 | +0.02(+0.09%) |
Mar 08, 2016 | 21.66 | 21.68 | 21.66 | 21.66 | 113,978 | +0.00(+0.00%) |
Mar 07, 2016 | 21.65 | 21.68 | 21.65 | 21.66 | 65,603 | -0.02(-0.09%) |
Mar 04, 2016 | 21.65 | 21.70 | 21.58 | 21.68 | 328,580 | +0.00(+0.00%) |
Mar 03, 2016 | 21.64 | 21.68 | 21.64 | 21.68 | 66,377 | +0.02(+0.09%) |
Mar 02, 2016 | 21.58 | 21.68 | 21.58 | 21.66 | 67,463 | -0.00(-0.00%) |