Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.23 | 21.38 | 21.17 | 21.23 | 73,763 | -0.04(-0.18%) |
May 27, 2016 | 21.09 | 21.27 | 21.27 | 21.27 | 38,144 | +0.14(+0.67%) |
May 26, 2016 | 21.14 | 21.29 | 21.07 | 21.12 | 34,663 | +0.03(+0.13%) |
May 25, 2016 | 20.97 | 21.14 | 20.97 | 21.10 | 12,697 | +0.20(+0.95%) |
May 24, 2016 | 20.75 | 20.92 | 20.73 | 20.90 | 11,772 | +0.30(+1.47%) |
May 23, 2016 | 20.57 | 20.71 | 20.57 | 20.59 | 30,471 | -0.02(-0.09%) |
May 20, 2016 | 20.45 | 20.66 | 20.45 | 20.61 | 46,435 | +0.17(+0.83%) |
May 19, 2016 | 20.38 | 20.44 | 20.29 | 20.44 | 12,439 | -0.09(-0.46%) |
May 18, 2016 | 20.45 | 20.68 | 20.45 | 20.54 | 14,473 | -0.01(-0.05%) |
May 17, 2016 | 20.55 | 20.73 | 20.49 | 20.55 | 10,054 | -0.09(-0.41%) |
May 16, 2016 | 20.35 | 20.67 | 20.35 | 20.63 | 18,322 | +0.23(+1.11%) |
May 13, 2016 | 20.43 | 20.58 | 20.36 | 20.40 | 8,491 | -0.15(-0.74%) |
May 12, 2016 | 20.69 | 20.69 | 20.45 | 20.56 | 13,177 | -0.11(-0.53%) |
May 11, 2016 | 20.75 | 20.77 | 20.66 | 20.67 | 13,564 | -0.22(-1.06%) |
May 10, 2016 | 20.64 | 20.89 | 20.64 | 20.89 | 29,884 | +0.24(+1.15%) |
May 09, 2016 | 20.54 | 20.71 | 20.54 | 20.65 | 10,504 | +0.09(+0.41%) |
May 06, 2016 | 20.50 | 20.58 | 20.43 | 20.57 | 24,874 | -0.02(-0.09%) |
May 05, 2016 | 20.64 | 20.69 | 20.57 | 20.58 | 19,907 | -0.03(-0.14%) |
May 04, 2016 | 20.63 | 20.74 | 20.54 | 20.61 | 12,976 | -0.12(-0.59%) |
May 03, 2016 | 20.70 | 20.82 | 20.65 | 20.74 | 39,502 | -0.27(-1.31%) |
May 02, 2016 | 20.99 | 21.04 | 20.92 | 21.01 | 29,140 | +0.07(+0.32%) |
Apr 29, 2016 | 21.00 | 21.06 | 20.84 | 20.94 | 7,327 | -0.07(-0.32%) |
Apr 28, 2016 | 21.26 | 21.30 | 21.01 | 21.01 | 26,493 | -0.31(-1.46%) |
Apr 27, 2016 | 21.23 | 21.32 | 21.17 | 21.32 | 14,083 | +0.11(+0.54%) |
Apr 26, 2016 | 21.14 | 21.23 | 21.12 | 21.21 | 35,265 | +0.12(+0.58%) |
Apr 25, 2016 | 21.15 | 21.15 | 21.03 | 21.09 | 24,440 | -0.11(-0.54%) |
Apr 22, 2016 | 21.20 | 21.22 | 21.09 | 21.20 | 34,060 | +0.08(+0.37%) |
Apr 21, 2016 | 21.26 | 21.29 | 21.10 | 21.12 | 1,808,576 | -0.12(-0.58%) |
Apr 20, 2016 | 21.10 | 21.32 | 21.10 | 21.25 | 58,365 | +0.14(+0.68%) |
Apr 19, 2016 | 21.07 | 21.17 | 21.00 | 21.10 | 45,087 | +0.02(+0.08%) |
Apr 18, 2016 | 20.95 | 21.09 | 20.95 | 21.09 | 10,394 | +0.06(+0.27%) |
Apr 15, 2016 | 20.99 | 21.06 | 20.99 | 21.03 | 81,085 | -0.04(-0.18%) |
Apr 14, 2016 | 21.08 | 21.13 | 21.07 | 21.07 | 10,775 | -0.03(-0.16%) |
Apr 13, 2016 | 20.85 | 21.11 | 20.85 | 21.10 | 19,085 | +0.31(+1.48%) |
Apr 12, 2016 | 20.68 | 20.80 | 20.68 | 20.79 | 8,246 | +0.13(+0.64%) |
Apr 11, 2016 | 20.72 | 20.85 | 20.66 | 20.66 | 10,906 | +0.02(+0.09%) |
Apr 08, 2016 | 20.73 | 20.79 | 20.63 | 20.64 | 7,073 | +0.02(+0.09%) |
Apr 07, 2016 | 20.79 | 20.79 | 20.53 | 20.62 | 8,150 | -0.27(-1.27%) |
Apr 06, 2016 | 20.55 | 20.89 | 20.55 | 20.89 | 23,768 | +0.30(+1.47%) |
Apr 05, 2016 | 20.70 | 20.70 | 20.57 | 20.58 | 15,723 | -0.27(-1.27%) |
Apr 04, 2016 | 20.95 | 21.00 | 20.85 | 20.85 | 14,563 | -0.12(-0.56%) |
Apr 01, 2016 | 20.75 | 20.97 | 20.60 | 20.97 | 54,316 | +0.12(+0.57%) |
Mar 31, 2016 | 20.82 | 20.93 | 20.82 | 20.85 | 17,777 | +0.03(+0.14%) |
Mar 30, 2016 | 20.83 | 20.92 | 20.79 | 20.82 | 16,048 | +0.04(+0.18%) |
Mar 29, 2016 | 20.45 | 20.79 | 20.45 | 20.78 | 57,554 | +0.25(+1.20%) |
Mar 28, 2016 | 20.59 | 20.67 | 20.48 | 20.54 | 9,795 | -0.05(-0.23%) |
Mar 24, 2016 | 20.39 | 20.58 | 20.58 | 20.58 | 11,940 | +0.02(+0.09%) |
Mar 23, 2016 | 20.71 | 20.71 | 20.57 | 20.57 | 7,148 | -0.16(-0.78%) |
Mar 22, 2016 | 20.66 | 20.79 | 20.62 | 20.73 | 9,410 | +0.02(+0.11%) |
Mar 21, 2016 | 20.61 | 20.73 | 20.61 | 20.70 | 13,193 | +0.05(+0.25%) |
Mar 18, 2016 | 20.56 | 20.70 | 20.56 | 20.65 | 77,346 | +0.13(+0.65%) |
Mar 17, 2016 | 20.35 | 20.57 | 20.31 | 20.52 | 38,231 | +0.15(+0.74%) |
Mar 16, 2016 | 20.18 | 20.38 | 20.18 | 20.37 | 17,412 | +0.16(+0.80%) |
Mar 15, 2016 | 20.43 | 20.43 | 20.18 | 20.21 | 16,682 | -0.40(-1.95%) |
Mar 14, 2016 | 20.58 | 20.67 | 20.56 | 20.61 | 12,456 | +0.01(+0.07%) |
Mar 11, 2016 | 20.30 | 20.61 | 20.30 | 20.59 | 12,371 | +0.44(+2.16%) |
Mar 10, 2016 | 20.30 | 20.39 | 20.00 | 20.16 | 15,514 | -0.07(-0.33%) |
Mar 09, 2016 | 20.30 | 20.30 | 20.14 | 20.22 | 45,310 | +0.02(+0.09%) |
Mar 08, 2016 | 20.42 | 20.46 | 20.19 | 20.21 | 34,790 | -0.37(-1.79%) |
Mar 07, 2016 | 20.45 | 20.68 | 20.45 | 20.57 | 18,051 | +0.02(+0.09%) |
Mar 04, 2016 | 20.51 | 20.71 | 20.51 | 20.56 | 24,140 | +0.11(+0.56%) |
Mar 03, 2016 | 20.31 | 20.44 | 20.27 | 20.44 | 40,485 | +0.13(+0.65%) |
Mar 02, 2016 | 20.13 | 20.31 | 20.13 | 20.31 | 18,857 | +0.23(+1.14%) |