Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.94 | 21.11 | 20.48 | 20.65 | 289,751 | -0.24(-1.15%) |
May 27, 2016 | 20.79 | 20.89 | 20.89 | 20.89 | 156,267 | +0.21(+1.04%) |
May 26, 2016 | 20.83 | 21.00 | 20.60 | 20.68 | 187,661 | -0.14(-0.66%) |
May 25, 2016 | 20.63 | 20.91 | 19.91 | 20.82 | 182,044 | +0.29(+1.42%) |
May 24, 2016 | 20.14 | 20.67 | 20.14 | 20.52 | 210,560 | +0.46(+2.27%) |
May 23, 2016 | 20.11 | 20.46 | 20.04 | 20.07 | 161,381 | -0.19(-0.93%) |
May 20, 2016 | 20.06 | 20.27 | 19.89 | 20.26 | 244,547 | +0.26(+1.29%) |
May 19, 2016 | 20.34 | 20.51 | 19.81 | 20.00 | 164,160 | -0.41(-2.02%) |
May 18, 2016 | 19.75 | 20.61 | 19.70 | 20.41 | 294,448 | +0.64(+3.26%) |
May 17, 2016 | 20.44 | 20.44 | 19.60 | 19.77 | 254,112 | -0.66(-3.24%) |
May 16, 2016 | 20.57 | 20.82 | 20.30 | 20.43 | 145,801 | -0.11(-0.54%) |
May 13, 2016 | 20.62 | 21.04 | 20.37 | 20.54 | 167,068 | -0.13(-0.62%) |
May 12, 2016 | 20.83 | 20.83 | 20.27 | 20.67 | 211,824 | -0.08(-0.37%) |
May 11, 2016 | 21.20 | 21.27 | 20.52 | 20.75 | 162,177 | -0.52(-2.46%) |
May 10, 2016 | 20.52 | 21.37 | 20.52 | 21.27 | 290,592 | +0.90(+4.43%) |
May 09, 2016 | 20.45 | 20.57 | 20.03 | 20.37 | 235,653 | -0.15(-0.75%) |
May 06, 2016 | 20.26 | 20.79 | 20.20 | 20.52 | 321,010 | +0.22(+1.10%) |
May 05, 2016 | 19.04 | 20.39 | 19.04 | 20.30 | 371,415 | +1.56(+8.35%) |
May 04, 2016 | 17.53 | 18.74 | 17.08 | 18.74 | 825,943 | -0.26(-1.36%) |
May 03, 2016 | 18.77 | 19.04 | 18.37 | 18.99 | 227,354 | +0.01(+0.05%) |
May 02, 2016 | 18.95 | 19.04 | 18.69 | 18.98 | 207,382 | +0.03(+0.18%) |
Apr 29, 2016 | 18.86 | 19.19 | 18.64 | 18.95 | 229,806 | +0.03(+0.18%) |
Apr 28, 2016 | 19.09 | 19.32 | 18.80 | 18.92 | 233,925 | -0.32(-1.65%) |
Apr 27, 2016 | 19.47 | 19.66 | 19.21 | 19.23 | 137,525 | -0.17(-0.89%) |
Apr 26, 2016 | 19.23 | 19.59 | 19.13 | 19.41 | 146,519 | +0.29(+1.53%) |
Apr 25, 2016 | 19.36 | 19.53 | 19.05 | 19.11 | 149,440 | -0.21(-1.11%) |
Apr 22, 2016 | 19.35 | 19.72 | 19.23 | 19.33 | 236,274 | -0.05(-0.27%) |
Apr 21, 2016 | 19.00 | 19.48 | 18.93 | 19.38 | 302,806 | +0.35(+1.85%) |
Apr 20, 2016 | 19.09 | 19.33 | 18.92 | 19.03 | 195,703 | -0.08(-0.41%) |
Apr 19, 2016 | 19.26 | 19.37 | 19.07 | 19.11 | 171,105 | -0.13(-0.67%) |
Apr 18, 2016 | 19.29 | 19.51 | 19.06 | 19.23 | 185,575 | -0.16(-0.84%) |
Apr 15, 2016 | 19.53 | 19.75 | 19.31 | 19.40 | 214,359 | -0.11(-0.57%) |
Apr 14, 2016 | 19.21 | 19.68 | 19.01 | 19.51 | 259,829 | +0.26(+1.34%) |
Apr 13, 2016 | 19.11 | 19.46 | 19.08 | 19.25 | 203,144 | +0.23(+1.22%) |
Apr 12, 2016 | 18.91 | 19.22 | 18.63 | 19.02 | 259,490 | +0.09(+0.50%) |
Apr 11, 2016 | 19.19 | 19.54 | 18.91 | 18.92 | 181,576 | -0.23(-1.21%) |
Apr 08, 2016 | 19.26 | 19.34 | 18.96 | 19.16 | 144,266 | -0.05(-0.27%) |
Apr 07, 2016 | 19.76 | 19.76 | 18.90 | 19.21 | 408,601 | -0.65(-3.29%) |
Apr 06, 2016 | 19.96 | 20.08 | 19.72 | 19.86 | 160,927 | -0.17(-0.86%) |
Apr 05, 2016 | 20.02 | 20.40 | 19.61 | 20.03 | 267,300 | -0.13(-0.64%) |
Apr 04, 2016 | 20.73 | 20.77 | 20.15 | 20.16 | 136,108 | -0.59(-2.86%) |
Apr 01, 2016 | 20.70 | 20.92 | 20.46 | 20.76 | 175,269 | -0.10(-0.49%) |
Mar 31, 2016 | 21.00 | 21.18 | 20.69 | 20.86 | 179,658 | -0.20(-0.94%) |
Mar 30, 2016 | 20.67 | 21.14 | 20.47 | 21.06 | 201,791 | +0.45(+2.17%) |
Mar 29, 2016 | 20.25 | 20.74 | 19.83 | 20.61 | 180,372 | +0.29(+1.44%) |
Mar 28, 2016 | 20.15 | 20.39 | 19.89 | 20.32 | 171,325 | +0.21(+1.07%) |
Mar 24, 2016 | 20.00 | 20.10 | 20.10 | 20.10 | 142,304 | -0.07(-0.34%) |
Mar 23, 2016 | 20.36 | 20.53 | 20.14 | 20.17 | 161,394 | -0.19(-0.93%) |
Mar 22, 2016 | 20.42 | 20.64 | 20.05 | 20.36 | 157,856 | -0.20(-0.96%) |
Mar 21, 2016 | 20.51 | 20.64 | 20.22 | 20.56 | 143,095 | +0.01(+0.04%) |
Mar 18, 2016 | 20.42 | 20.76 | 20.40 | 20.55 | 371,220 | +0.25(+1.23%) |
Mar 17, 2016 | 20.20 | 20.39 | 19.70 | 20.30 | 296,796 | +0.03(+0.13%) |
Mar 16, 2016 | 20.02 | 20.48 | 19.84 | 20.27 | 169,681 | +0.13(+0.64%) |
Mar 15, 2016 | 20.51 | 20.64 | 19.87 | 20.14 | 224,657 | -0.60(-2.90%) |
Mar 14, 2016 | 21.35 | 21.35 | 20.63 | 20.75 | 218,750 | -0.37(-1.75%) |
Mar 11, 2016 | 20.51 | 21.27 | 20.30 | 21.12 | 285,027 | +0.79(+3.89%) |
Mar 10, 2016 | 20.23 | 20.51 | 20.06 | 20.33 | 207,826 | +0.12(+0.60%) |
Mar 09, 2016 | 19.83 | 20.29 | 19.71 | 20.20 | 243,370 | +0.47(+2.40%) |
Mar 08, 2016 | 20.18 | 20.24 | 19.70 | 19.73 | 308,086 | -0.49(-2.42%) |
Mar 07, 2016 | 20.14 | 20.28 | 19.97 | 20.22 | 259,349 | -0.07(-0.34%) |
Mar 04, 2016 | 20.36 | 20.51 | 20.19 | 20.29 | 255,731 | -0.08(-0.38%) |
Mar 03, 2016 | 20.25 | 20.37 | 20.05 | 20.37 | 149,162 | +0.15(+0.77%) |
Mar 02, 2016 | 20.13 | 20.21 | 19.64 | 20.21 | 221,403 | +0.09(+0.43%) |