Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.91 | 21.00 | 20.87 | 20.96 | 34,143 | +0.08(+0.38%) |
May 27, 2016 | 20.83 | 20.88 | 20.88 | 20.88 | 39,900 | +0.09(+0.43%) |
May 26, 2016 | 20.88 | 20.88 | 20.76 | 20.79 | 31,017 | -0.03(-0.14%) |
May 25, 2016 | 20.67 | 20.84 | 20.67 | 20.82 | 59,962 | +0.22(+1.07%) |
May 24, 2016 | 20.46 | 20.63 | 20.46 | 20.60 | 33,860 | +0.22(+1.08%) |
May 23, 2016 | 20.37 | 20.43 | 20.29 | 20.38 | 27,174 | +0.05(+0.25%) |
May 20, 2016 | 20.21 | 20.35 | 20.21 | 20.33 | 20,673 | +0.20(+0.99%) |
May 19, 2016 | 20.32 | 20.32 | 19.98 | 20.13 | 95,188 | -0.28(-1.37%) |
May 18, 2016 | 20.47 | 20.61 | 20.34 | 20.41 | 43,644 | -0.07(-0.34%) |
May 17, 2016 | 20.51 | 20.73 | 20.40 | 20.48 | 43,884 | -0.07(-0.34%) |
May 16, 2016 | 20.50 | 20.67 | 20.50 | 20.55 | 33,390 | +0.07(+0.34%) |
May 13, 2016 | 20.58 | 20.65 | 20.45 | 20.48 | 25,753 | -0.32(-1.54%) |
May 12, 2016 | 20.99 | 21.00 | 20.69 | 20.80 | 42,133 | -0.10(-0.48%) |
May 11, 2016 | 20.85 | 21.08 | 20.85 | 20.90 | 84,358 | +0.02(+0.10%) |
May 10, 2016 | 20.75 | 20.88 | 20.66 | 20.88 | 30,707 | +0.20(+0.97%) |
May 09, 2016 | 20.67 | 20.79 | 20.60 | 20.68 | 38,985 | +0.03(+0.15%) |
May 06, 2016 | 20.53 | 20.67 | 20.47 | 20.65 | 17,101 | +0.04(+0.19%) |
May 05, 2016 | 20.66 | 20.71 | 20.53 | 20.61 | 20,871 | -0.06(-0.29%) |
May 04, 2016 | 20.60 | 20.79 | 20.53 | 20.67 | 38,518 | -0.01(-0.05%) |
May 03, 2016 | 20.87 | 20.87 | 20.54 | 20.68 | 41,511 | -0.34(-1.62%) |
May 02, 2016 | 21.16 | 21.16 | 21.00 | 21.02 | 61,240 | -0.13(-0.61%) |
Apr 29, 2016 | 21.18 | 21.25 | 21.00 | 21.15 | 46,427 | -0.01(-0.05%) |
Apr 28, 2016 | 21.27 | 21.36 | 21.15 | 21.16 | 40,965 | -0.22(-1.03%) |
Apr 27, 2016 | 21.33 | 21.40 | 21.25 | 21.38 | 41,512 | +0.07(+0.33%) |
Apr 26, 2016 | 21.25 | 21.34 | 21.17 | 21.31 | 25,590 | +0.09(+0.42%) |
Apr 25, 2016 | 21.18 | 21.22 | 21.08 | 21.22 | 32,249 | +0.00(+0.00%) |
Apr 22, 2016 | 21.10 | 21.27 | 21.10 | 21.22 | 19,383 | +0.12(+0.57%) |
Apr 21, 2016 | 21.31 | 21.35 | 21.06 | 21.10 | 31,012 | -0.20(-0.94%) |
Apr 20, 2016 | 21.21 | 21.37 | 21.18 | 21.30 | 37,242 | +0.07(+0.33%) |
Apr 19, 2016 | 21.09 | 21.27 | 21.09 | 21.23 | 22,305 | +0.18(+0.86%) |
Apr 18, 2016 | 20.92 | 21.13 | 20.89 | 21.05 | 30,092 | +0.04(+0.19%) |
Apr 15, 2016 | 20.99 | 21.07 | 20.94 | 21.01 | 30,308 | -0.22(-1.04%) |
Apr 14, 2016 | 21.32 | 21.40 | 21.20 | 21.23 | 28,712 | -0.10(-0.46%) |
Apr 13, 2016 | 21.13 | 21.37 | 21.07 | 21.33 | 62,148 | +0.29(+1.37%) |
Apr 12, 2016 | 20.72 | 21.06 | 20.70 | 21.04 | 340,776 | +0.30(+1.45%) |
Apr 11, 2016 | 20.62 | 20.88 | 20.62 | 20.74 | 36,364 | +0.22(+1.07%) |
Apr 08, 2016 | 20.56 | 20.78 | 20.52 | 20.52 | 24,735 | +0.09(+0.44%) |
Apr 07, 2016 | 20.54 | 20.64 | 20.34 | 20.43 | 31,399 | -0.18(-0.87%) |
Apr 06, 2016 | 20.50 | 20.71 | 20.46 | 20.61 | 28,387 | +0.13(+0.63%) |
Apr 05, 2016 | 20.54 | 20.59 | 20.40 | 20.48 | 53,895 | -0.11(-0.53%) |
Apr 04, 2016 | 20.84 | 20.84 | 20.59 | 20.59 | 21,998 | -0.23(-1.10%) |
Apr 01, 2016 | 20.69 | 20.85 | 20.57 | 20.82 | 46,739 | +0.07(+0.34%) |
Mar 31, 2016 | 20.64 | 20.83 | 20.64 | 20.75 | 23,014 | +0.11(+0.53%) |
Mar 30, 2016 | 20.73 | 20.82 | 20.59 | 20.64 | 18,128 | -0.01(-0.05%) |
Mar 29, 2016 | 20.30 | 20.66 | 20.12 | 20.65 | 23,421 | +0.31(+1.52%) |
Mar 28, 2016 | 20.43 | 20.47 | 20.20 | 20.34 | 26,795 | -0.05(-0.25%) |
Mar 24, 2016 | 20.22 | 20.39 | 20.39 | 20.39 | 39,200 | +0.10(+0.49%) |
Mar 23, 2016 | 20.67 | 20.70 | 20.29 | 20.29 | 61,072 | -0.43(-2.08%) |
Mar 22, 2016 | 20.69 | 20.80 | 20.54 | 20.72 | 25,052 | -0.05(-0.24%) |
Mar 21, 2016 | 20.65 | 20.82 | 20.64 | 20.77 | 56,019 | +0.10(+0.48%) |
Mar 18, 2016 | 20.60 | 20.71 | 20.50 | 20.67 | 21,111 | +0.16(+0.78%) |
Mar 17, 2016 | 20.12 | 20.59 | 20.10 | 20.51 | 25,829 | +0.37(+1.84%) |
Mar 16, 2016 | 19.89 | 20.17 | 19.89 | 20.14 | 15,317 | +0.25(+1.26%) |
Mar 15, 2016 | 20.05 | 20.05 | 19.76 | 19.89 | 29,455 | -0.42(-2.07%) |
Mar 14, 2016 | 20.35 | 20.37 | 20.12 | 20.31 | 31,839 | -0.05(-0.25%) |
Mar 11, 2016 | 19.96 | 20.38 | 19.96 | 20.36 | 40,131 | +0.53(+2.67%) |
Mar 10, 2016 | 20.04 | 20.04 | 19.63 | 19.83 | 37,611 | -0.11(-0.55%) |
Mar 09, 2016 | 19.97 | 20.05 | 19.76 | 19.94 | 29,890 | -0.00(-0.01%) |
Mar 08, 2016 | 20.29 | 20.29 | 19.79 | 19.94 | 35,125 | -0.41(-1.99%) |
Mar 07, 2016 | 19.95 | 20.38 | 19.95 | 20.35 | 35,597 | +0.32(+1.59%) |
Mar 04, 2016 | 20.00 | 20.10 | 19.99 | 20.03 | 23,588 | +0.11(+0.55%) |
Mar 03, 2016 | 19.54 | 19.95 | 19.54 | 19.92 | 27,759 | +0.42(+2.15%) |
Mar 02, 2016 | 19.21 | 19.50 | 19.15 | 19.50 | 27,466 | +0.31(+1.62%) |