Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.04 | 21.09 | 20.91 | 21.00 | 451,150 | +0.03(+0.15%) |
May 27, 2016 | 20.81 | 20.97 | 20.97 | 20.97 | 957,222 | +0.17(+0.83%) |
May 26, 2016 | 20.87 | 20.87 | 20.77 | 20.80 | 278,001 | -0.09(-0.44%) |
May 25, 2016 | 20.91 | 21.02 | 20.86 | 20.89 | 499,814 | +0.05(+0.22%) |
May 24, 2016 | 20.66 | 20.87 | 20.63 | 20.85 | 423,678 | +0.31(+1.50%) |
May 23, 2016 | 20.60 | 20.62 | 20.49 | 20.54 | 748,671 | -0.09(-0.46%) |
May 20, 2016 | 20.50 | 20.73 | 20.49 | 20.63 | 402,193 | +0.20(+0.97%) |
May 19, 2016 | 20.52 | 20.59 | 20.29 | 20.44 | 457,720 | -0.17(-0.81%) |
May 18, 2016 | 20.26 | 20.66 | 20.21 | 20.60 | 10,972,644 | +0.35(+1.73%) |
May 17, 2016 | 20.39 | 20.46 | 20.20 | 20.25 | 137,882 | -0.15(-0.72%) |
May 16, 2016 | 20.35 | 20.48 | 20.35 | 20.40 | 67,273 | +0.05(+0.23%) |
May 13, 2016 | 20.45 | 20.51 | 20.30 | 20.35 | 64,598 | -0.10(-0.48%) |
May 12, 2016 | 20.44 | 20.51 | 20.30 | 20.45 | 118,818 | +0.08(+0.38%) |
May 11, 2016 | 20.44 | 20.61 | 20.37 | 20.37 | 78,963 | -0.14(-0.69%) |
May 10, 2016 | 20.30 | 20.51 | 20.30 | 20.51 | 159,277 | +0.29(+1.42%) |
May 09, 2016 | 20.16 | 20.28 | 20.12 | 20.23 | 408,805 | +0.03(+0.14%) |
May 06, 2016 | 20.10 | 20.21 | 20.08 | 20.20 | 57,367 | -0.03(-0.13%) |
May 05, 2016 | 20.20 | 20.32 | 20.18 | 20.22 | 220,049 | +0.07(+0.36%) |
May 04, 2016 | 20.04 | 20.25 | 20.02 | 20.15 | 229,921 | -0.12(-0.58%) |
May 03, 2016 | 20.21 | 20.27 | 20.04 | 20.27 | 1,016,266 | -0.10(-0.48%) |
May 02, 2016 | 20.15 | 20.38 | 20.13 | 20.37 | 2,476,295 | +0.29(+1.46%) |
Apr 29, 2016 | 19.97 | 20.12 | 19.93 | 20.07 | 142,891 | +0.13(+0.63%) |
Apr 28, 2016 | 20.09 | 20.14 | 19.93 | 19.95 | 150,512 | -0.28(-1.36%) |
Apr 27, 2016 | 20.19 | 20.28 | 20.19 | 20.22 | 177,176 | +0.03(+0.16%) |
Apr 26, 2016 | 20.13 | 20.21 | 20.08 | 20.19 | 629,808 | +0.09(+0.43%) |
Apr 25, 2016 | 20.13 | 20.13 | 19.94 | 20.10 | 2,369,456 | -0.09(-0.47%) |
Apr 22, 2016 | 20.03 | 20.22 | 20.01 | 20.20 | 554,375 | +0.21(+1.04%) |
Apr 21, 2016 | 20.24 | 20.29 | 19.98 | 19.99 | 153,694 | -0.31(-1.53%) |
Apr 20, 2016 | 20.18 | 20.35 | 20.15 | 20.30 | 95,179 | +0.14(+0.70%) |
Apr 19, 2016 | 20.15 | 20.27 | 20.12 | 20.16 | 98,073 | +0.06(+0.30%) |
Apr 18, 2016 | 19.94 | 20.10 | 19.90 | 20.10 | 102,647 | +0.11(+0.53%) |
Apr 15, 2016 | 19.99 | 20.04 | 19.97 | 20.00 | 89,492 | +0.01(+0.06%) |
Apr 14, 2016 | 19.99 | 20.09 | 19.92 | 19.98 | 268,210 | -0.02(-0.11%) |
Apr 13, 2016 | 19.91 | 20.01 | 19.80 | 20.01 | 80,438 | +0.32(+1.61%) |
Apr 12, 2016 | 19.44 | 19.71 | 19.42 | 19.69 | 231,559 | +0.28(+1.44%) |
Apr 11, 2016 | 19.46 | 19.58 | 19.39 | 19.41 | 555,001 | +0.04(+0.22%) |
Apr 08, 2016 | 19.44 | 19.52 | 19.32 | 19.37 | 1,154,009 | +0.07(+0.37%) |
Apr 07, 2016 | 19.48 | 19.49 | 19.21 | 19.30 | 308,179 | -0.28(-1.45%) |
Apr 06, 2016 | 19.58 | 19.64 | 19.47 | 19.58 | 797,795 | -0.01(-0.07%) |
Apr 05, 2016 | 19.73 | 19.75 | 19.58 | 19.60 | 242,536 | -0.27(-1.35%) |
Apr 04, 2016 | 20.08 | 20.08 | 19.85 | 19.86 | 128,428 | -0.24(-1.19%) |
Apr 01, 2016 | 19.82 | 20.11 | 19.76 | 20.10 | 227,016 | +0.20(+0.98%) |
Mar 31, 2016 | 19.97 | 20.02 | 19.85 | 19.91 | 116,254 | -0.09(-0.47%) |
Mar 30, 2016 | 20.00 | 20.12 | 19.95 | 20.00 | 93,537 | +0.14(+0.71%) |
Mar 29, 2016 | 19.72 | 19.86 | 19.68 | 19.86 | 174,884 | +0.08(+0.42%) |
Mar 28, 2016 | 19.68 | 19.81 | 19.64 | 19.78 | 73,454 | +0.19(+0.97%) |
Mar 24, 2016 | 19.69 | 19.59 | 19.59 | 19.59 | 131,478 | -0.23(-1.14%) |
Mar 23, 2016 | 19.95 | 19.95 | 19.81 | 19.81 | 48,675 | -0.15(-0.74%) |
Mar 22, 2016 | 19.93 | 20.08 | 19.86 | 19.96 | 134,776 | -0.06(-0.32%) |
Mar 21, 2016 | 19.94 | 20.08 | 19.94 | 20.02 | 200,780 | +0.05(+0.24%) |
Mar 18, 2016 | 19.94 | 20.04 | 19.87 | 19.98 | 568,608 | +0.08(+0.40%) |
Mar 17, 2016 | 19.65 | 19.95 | 19.60 | 19.90 | 231,164 | +0.26(+1.33%) |
Mar 16, 2016 | 19.51 | 19.69 | 19.51 | 19.64 | 155,103 | +0.09(+0.47%) |
Mar 15, 2016 | 19.48 | 19.56 | 19.41 | 19.54 | 144,174 | -0.03(-0.13%) |
Mar 14, 2016 | 19.60 | 19.63 | 19.50 | 19.57 | 212,592 | -0.09(-0.44%) |
Mar 11, 2016 | 19.36 | 19.67 | 19.36 | 19.66 | 360,011 | +0.46(+2.39%) |
Mar 10, 2016 | 19.29 | 19.36 | 19.01 | 19.20 | 199,003 | +0.01(+0.03%) |
Mar 09, 2016 | 19.23 | 19.23 | 19.14 | 19.19 | 156,768 | +0.06(+0.33%) |
Mar 08, 2016 | 19.26 | 19.26 | 19.04 | 19.13 | 197,463 | -0.23(-1.17%) |
Mar 07, 2016 | 19.27 | 19.38 | 19.25 | 19.36 | 381,686 | +0.01(+0.03%) |
Mar 04, 2016 | 19.36 | 19.40 | 19.22 | 19.35 | 176,831 | +0.03(+0.18%) |
Mar 03, 2016 | 19.23 | 19.32 | 19.17 | 19.32 | 149,283 | +0.10(+0.54%) |
Mar 02, 2016 | 19.10 | 19.21 | 19.05 | 19.21 | 212,952 | +0.10(+0.52%) |