Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.03 | 21.17 | 20.99 | 21.06 | 1,063,981 | +0.05(+0.23%) |
May 27, 2016 | 20.89 | 21.02 | 21.02 | 21.02 | 800,942 | +0.07(+0.32%) |
May 26, 2016 | 20.78 | 21.02 | 20.78 | 20.95 | 1,712,063 | +0.07(+0.32%) |
May 25, 2016 | 20.75 | 20.92 | 20.75 | 20.88 | 1,390,663 | +0.17(+0.83%) |
May 24, 2016 | 20.53 | 20.76 | 20.44 | 20.71 | 1,191,871 | +0.22(+1.07%) |
May 23, 2016 | 20.54 | 20.61 | 20.49 | 20.49 | 1,075,203 | -0.09(-0.42%) |
May 20, 2016 | 20.45 | 20.61 | 20.42 | 20.58 | 1,325,714 | +0.12(+0.61%) |
May 19, 2016 | 20.29 | 20.45 | 20.24 | 20.45 | 2,416,195 | +0.02(+0.09%) |
May 18, 2016 | 20.48 | 20.65 | 20.34 | 20.43 | 1,238,685 | -0.18(-0.88%) |
May 17, 2016 | 20.69 | 20.84 | 20.57 | 20.62 | 1,213,005 | -0.16(-0.78%) |
May 16, 2016 | 20.63 | 20.84 | 20.63 | 20.78 | 998,474 | +0.16(+0.79%) |
May 13, 2016 | 20.73 | 20.85 | 20.59 | 20.62 | 2,310,083 | -0.20(-0.96%) |
May 12, 2016 | 20.84 | 21.02 | 20.72 | 20.82 | 946,753 | -0.03(-0.14%) |
May 11, 2016 | 20.85 | 20.97 | 20.80 | 20.84 | 1,481,129 | -0.15(-0.73%) |
May 10, 2016 | 20.74 | 21.01 | 20.74 | 21.00 | 1,632,116 | +0.32(+1.57%) |
May 09, 2016 | 20.63 | 20.79 | 20.60 | 20.67 | 1,122,810 | -0.07(-0.32%) |
May 06, 2016 | 20.55 | 20.78 | 20.55 | 20.74 | 929,234 | +0.09(+0.42%) |
May 05, 2016 | 20.76 | 20.88 | 20.60 | 20.65 | 1,002,789 | -0.08(-0.37%) |
May 04, 2016 | 20.65 | 20.89 | 20.65 | 20.73 | 1,692,286 | -0.11(-0.50%) |
May 03, 2016 | 21.01 | 21.01 | 20.79 | 20.84 | 1,340,183 | -0.32(-1.53%) |
May 02, 2016 | 21.05 | 21.19 | 20.97 | 21.16 | 1,752,310 | +0.11(+0.54%) |
Apr 29, 2016 | 20.99 | 21.15 | 20.84 | 21.05 | 1,430,247 | +0.02(+0.09%) |
Apr 28, 2016 | 21.04 | 21.33 | 21.00 | 21.03 | 1,148,541 | -0.14(-0.68%) |
Apr 27, 2016 | 20.93 | 21.22 | 20.93 | 21.17 | 907,052 | +0.22(+1.05%) |
Apr 26, 2016 | 20.83 | 20.96 | 20.83 | 20.95 | 817,159 | +0.11(+0.55%) |
Apr 25, 2016 | 20.83 | 20.91 | 20.77 | 20.84 | 779,327 | -0.10(-0.46%) |
Apr 22, 2016 | 20.73 | 20.96 | 20.73 | 20.93 | 1,872,504 | +0.14(+0.69%) |
Apr 21, 2016 | 20.93 | 21.03 | 20.77 | 20.79 | 1,399,053 | -0.21(-1.00%) |
Apr 20, 2016 | 21.01 | 21.12 | 20.90 | 21.00 | 1,708,710 | +0.03(+0.14%) |
Apr 19, 2016 | 20.94 | 21.04 | 20.89 | 20.97 | 1,459,128 | +0.09(+0.41%) |
Apr 18, 2016 | 20.62 | 20.89 | 20.54 | 20.88 | 882,657 | +0.15(+0.74%) |
Apr 15, 2016 | 20.65 | 20.75 | 20.64 | 20.73 | 927,739 | +0.02(+0.09%) |
Apr 14, 2016 | 20.78 | 20.89 | 20.71 | 20.71 | 1,469,241 | -0.11(-0.55%) |
Apr 13, 2016 | 20.73 | 20.84 | 20.69 | 20.83 | 1,136,788 | +0.16(+0.79%) |
Apr 12, 2016 | 20.31 | 20.73 | 20.31 | 20.66 | 897,041 | +0.32(+1.60%) |
Apr 11, 2016 | 20.51 | 20.60 | 20.33 | 20.34 | 1,095,074 | -0.10(-0.47%) |
Apr 08, 2016 | 20.44 | 20.55 | 20.38 | 20.43 | 866,464 | +0.12(+0.61%) |
Apr 07, 2016 | 20.41 | 20.51 | 20.21 | 20.31 | 1,242,452 | -0.21(-1.02%) |
Apr 06, 2016 | 20.30 | 20.53 | 20.28 | 20.52 | 1,610,895 | +0.22(+1.08%) |
Apr 05, 2016 | 20.29 | 20.42 | 20.28 | 20.30 | 1,168,429 | -0.20(-0.98%) |
Apr 04, 2016 | 20.64 | 20.67 | 20.49 | 20.50 | 2,015,076 | -0.17(-0.83%) |
Apr 01, 2016 | 20.42 | 20.68 | 20.42 | 20.67 | 2,678,138 | +0.04(+0.19%) |
Mar 31, 2016 | 20.53 | 20.70 | 20.53 | 20.63 | 1,049,187 | +0.04(+0.19%) |
Mar 30, 2016 | 20.75 | 20.75 | 20.55 | 20.60 | 1,560,785 | +0.01(+0.05%) |
Mar 29, 2016 | 20.26 | 20.60 | 20.19 | 20.59 | 1,884,107 | +0.26(+1.27%) |
Mar 28, 2016 | 20.35 | 20.39 | 20.27 | 20.33 | 1,906,314 | +0.01(+0.05%) |
Mar 24, 2016 | 20.15 | 20.32 | 20.32 | 20.32 | 1,295,247 | +0.02(+0.09%) |
Mar 23, 2016 | 20.36 | 20.43 | 20.30 | 20.30 | 1,359,943 | -0.14(-0.70%) |
Mar 22, 2016 | 20.34 | 20.51 | 20.33 | 20.44 | 1,650,756 | +0.03(+0.14%) |
Mar 21, 2016 | 20.35 | 20.46 | 20.35 | 20.42 | 1,004,441 | +0.00(+0.00%) |
Mar 18, 2016 | 20.40 | 20.48 | 20.34 | 20.42 | 1,262,108 | +0.09(+0.42%) |
Mar 17, 2016 | 20.32 | 20.40 | 20.21 | 20.33 | 1,714,323 | +0.01(+0.05%) |
Mar 16, 2016 | 20.08 | 20.34 | 20.07 | 20.32 | 994,353 | +0.16(+0.81%) |
Mar 15, 2016 | 20.20 | 20.27 | 20.14 | 20.16 | 1,180,543 | -0.17(-0.85%) |
Mar 14, 2016 | 20.21 | 20.38 | 20.21 | 20.33 | 1,032,537 | -0.02(-0.09%) |
Mar 11, 2016 | 20.16 | 20.36 | 20.16 | 20.35 | 928,948 | +0.32(+1.57%) |
Mar 10, 2016 | 20.14 | 20.22 | 19.85 | 20.03 | 1,422,290 | -0.03(-0.14%) |
Mar 09, 2016 | 20.00 | 20.10 | 19.94 | 20.06 | 1,125,297 | +0.10(+0.48%) |
Mar 08, 2016 | 20.05 | 20.13 | 19.96 | 19.97 | 988,155 | -0.20(-0.99%) |
Mar 07, 2016 | 20.04 | 20.29 | 20.04 | 20.17 | 1,388,937 | +0.00(+0.00%) |
Mar 04, 2016 | 20.07 | 20.29 | 20.04 | 20.17 | 1,541,799 | +0.06(+0.28%) |
Mar 03, 2016 | 19.96 | 20.13 | 19.90 | 20.11 | 1,278,256 | +0.11(+0.53%) |
Mar 02, 2016 | 19.83 | 20.01 | 19.79 | 20.00 | 1,514,730 | +0.13(+0.67%) |