Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.87 | 21.01 | 20.81 | 20.95 | 232,685 | +0.14(+0.67%) |
May 27, 2016 | 20.59 | 20.81 | 20.81 | 20.81 | 179,900 | +0.17(+0.82%) |
May 26, 2016 | 20.75 | 20.78 | 20.59 | 20.64 | 54,994 | -0.05(-0.24%) |
May 25, 2016 | 20.76 | 20.80 | 20.62 | 20.69 | 58,350 | +0.06(+0.29%) |
May 24, 2016 | 20.41 | 20.64 | 20.36 | 20.63 | 173,653 | +0.33(+1.63%) |
May 23, 2016 | 20.33 | 20.51 | 20.12 | 20.30 | 143,425 | +0.06(+0.30%) |
May 20, 2016 | 20.37 | 20.44 | 20.08 | 20.24 | 111,359 | -0.01(-0.05%) |
May 19, 2016 | 20.26 | 20.32 | 20.05 | 20.25 | 79,767 | -0.09(-0.44%) |
May 18, 2016 | 20.14 | 20.45 | 19.89 | 20.34 | 99,855 | +0.20(+0.99%) |
May 17, 2016 | 20.58 | 20.69 | 19.93 | 20.14 | 142,988 | -0.47(-2.28%) |
May 16, 2016 | 20.66 | 20.79 | 20.49 | 20.61 | 75,899 | +0.02(+0.10%) |
May 13, 2016 | 20.52 | 20.80 | 20.09 | 20.59 | 82,566 | +0.00(+0.00%) |
May 12, 2016 | 20.66 | 20.94 | 20.43 | 20.59 | 78,822 | -0.01(-0.05%) |
May 11, 2016 | 20.91 | 20.93 | 20.55 | 20.60 | 60,649 | -0.31(-1.48%) |
May 10, 2016 | 20.60 | 21.00 | 20.59 | 20.91 | 61,075 | +0.28(+1.36%) |
May 09, 2016 | 20.80 | 20.95 | 20.57 | 20.63 | 73,359 | -0.20(-0.96%) |
May 06, 2016 | 20.53 | 20.83 | 20.30 | 20.83 | 237,400 | +0.29(+1.41%) |
May 05, 2016 | 20.22 | 20.97 | 20.22 | 20.54 | 133,296 | +0.23(+1.13%) |
May 04, 2016 | 20.71 | 20.75 | 19.37 | 20.31 | 103,685 | -0.57(-2.73%) |
May 03, 2016 | 20.86 | 21.17 | 20.71 | 20.88 | 66,521 | -0.22(-1.04%) |
May 02, 2016 | 21.00 | 21.15 | 20.68 | 21.10 | 108,900 | +0.22(+1.05%) |
Apr 29, 2016 | 21.22 | 21.22 | 20.58 | 20.88 | 92,122 | -0.38(-1.79%) |
Apr 28, 2016 | 21.17 | 21.52 | 21.16 | 21.26 | 109,825 | -0.06(-0.28%) |
Apr 27, 2016 | 21.23 | 21.39 | 20.83 | 21.32 | 69,021 | +0.06(+0.28%) |
Apr 26, 2016 | 21.17 | 21.32 | 20.90 | 21.26 | 75,015 | +0.20(+0.95%) |
Apr 25, 2016 | 21.50 | 21.50 | 20.86 | 21.06 | 76,585 | -0.06(-0.28%) |
Apr 22, 2016 | 20.97 | 21.15 | 20.92 | 21.12 | 89,935 | +0.05(+0.24%) |
Apr 21, 2016 | 20.83 | 21.14 | 20.78 | 21.07 | 140,916 | +0.23(+1.10%) |
Apr 20, 2016 | 20.80 | 20.88 | 20.59 | 20.84 | 70,149 | -0.02(-0.10%) |
Apr 19, 2016 | 21.10 | 21.10 | 20.68 | 20.86 | 60,998 | -0.25(-1.18%) |
Apr 18, 2016 | 21.03 | 21.48 | 20.88 | 21.11 | 76,431 | -0.02(-0.09%) |
Apr 15, 2016 | 20.39 | 21.25 | 20.39 | 21.13 | 118,266 | +0.75(+3.68%) |
Apr 14, 2016 | 20.32 | 20.57 | 20.23 | 20.38 | 53,203 | +0.01(+0.05%) |
Apr 13, 2016 | 20.02 | 20.45 | 20.02 | 20.37 | 83,405 | +0.41(+2.05%) |
Apr 12, 2016 | 19.86 | 20.60 | 19.83 | 19.96 | 52,422 | +0.07(+0.35%) |
Apr 11, 2016 | 20.35 | 20.55 | 19.89 | 19.89 | 72,815 | -0.31(-1.53%) |
Apr 08, 2016 | 20.39 | 20.45 | 20.09 | 20.20 | 50,511 | -0.09(-0.44%) |
Apr 07, 2016 | 20.28 | 20.36 | 20.02 | 20.29 | 172,914 | -0.16(-0.78%) |
Apr 06, 2016 | 20.40 | 20.59 | 20.26 | 20.45 | 86,570 | +0.12(+0.59%) |
Apr 05, 2016 | 20.59 | 21.05 | 20.31 | 20.33 | 109,361 | -0.33(-1.60%) |
Apr 04, 2016 | 20.86 | 21.13 | 20.64 | 20.66 | 100,248 | -0.20(-0.96%) |
Apr 01, 2016 | 21.66 | 21.71 | 20.33 | 20.86 | 277,870 | -0.86(-3.96%) |
Mar 31, 2016 | 21.75 | 21.92 | 21.65 | 21.72 | 182,996 | +0.03(+0.14%) |
Mar 30, 2016 | 21.05 | 21.73 | 21.04 | 21.69 | 223,302 | +0.56(+2.65%) |
Mar 29, 2016 | 20.38 | 21.14 | 20.23 | 21.13 | 247,456 | +0.64(+3.12%) |
Mar 28, 2016 | 20.48 | 20.60 | 20.32 | 20.49 | 102,427 | +0.13(+0.64%) |
Mar 24, 2016 | 20.02 | 20.36 | 20.36 | 20.36 | 102,100 | +0.19(+0.94%) |
Mar 23, 2016 | 19.88 | 20.40 | 19.83 | 20.17 | 420,676 | +0.19(+0.95%) |
Mar 22, 2016 | 19.94 | 20.18 | 19.87 | 19.98 | 99,262 | +0.00(+0.00%) |
Mar 21, 2016 | 19.89 | 20.24 | 19.87 | 19.98 | 109,752 | -0.01(-0.05%) |
Mar 18, 2016 | 20.00 | 20.30 | 19.68 | 19.99 | 451,521 | +0.12(+0.60%) |
Mar 17, 2016 | 19.54 | 19.99 | 19.49 | 19.87 | 92,122 | +0.28(+1.43%) |
Mar 16, 2016 | 19.50 | 19.68 | 19.36 | 19.59 | 70,064 | +0.04(+0.20%) |
Mar 15, 2016 | 19.50 | 19.67 | 19.42 | 19.55 | 78,148 | -0.02(-0.10%) |
Mar 14, 2016 | 19.59 | 19.75 | 19.24 | 19.57 | 90,906 | -0.04(-0.20%) |
Mar 11, 2016 | 19.59 | 19.86 | 19.34 | 19.61 | 184,712 | +0.15(+0.77%) |
Mar 10, 2016 | 19.63 | 19.80 | 19.32 | 19.46 | 125,393 | -0.14(-0.71%) |
Mar 09, 2016 | 19.45 | 19.66 | 19.28 | 19.60 | 91,259 | +0.18(+0.93%) |
Mar 08, 2016 | 19.81 | 19.91 | 18.07 | 19.42 | 107,644 | -0.47(-2.36%) |
Mar 07, 2016 | 19.82 | 20.01 | 19.70 | 19.89 | 157,982 | -0.06(-0.30%) |
Mar 04, 2016 | 20.40 | 20.40 | 19.79 | 19.95 | 159,403 | -0.22(-1.09%) |
Mar 03, 2016 | 19.00 | 20.48 | 19.00 | 20.17 | 501,715 | +1.68(+9.09%) |
Mar 02, 2016 | 18.37 | 18.50 | 18.20 | 18.49 | 164,827 | +0.09(+0.49%) |