Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.01 | 21.22 | 21.01 | 21.04 | 14,209 | +0.22(+1.05%) |
May 27, 2016 | 20.70 | 20.82 | 20.82 | 20.82 | 13,991 | +0.32(+1.58%) |
May 26, 2016 | 20.49 | 20.57 | 20.38 | 20.50 | 33,229 | +0.21(+1.06%) |
May 25, 2016 | 20.50 | 20.50 | 20.28 | 20.28 | 1,862 | -0.03(-0.13%) |
May 24, 2016 | 20.21 | 20.31 | 20.21 | 20.31 | 1,860 | +0.23(+1.14%) |
May 20, 2016 | 20.08 | 20.08 | 20.08 | 20.08 | 437 | -0.05(-0.23%) |
May 19, 2016 | 20.17 | 20.28 | 19.99 | 20.13 | 1,584 | +0.03(+0.14%) |
May 18, 2016 | 20.10 | 20.10 | 20.10 | 20.10 | 220 | +0.14(+0.68%) |
May 13, 2016 | 19.96 | 19.96 | 19.96 | 19.96 | 218 | +0.01(+0.05%) |
May 12, 2016 | 19.95 | 19.95 | 19.95 | 19.95 | 218 | -0.22(-1.09%) |
May 11, 2016 | 20.39 | 20.39 | 20.17 | 20.17 | 2,015 | +0.14(+0.71%) |
May 09, 2016 | 19.99 | 20.03 | 20.03 | 20.03 | 28 | -0.55(-2.69%) |
May 06, 2016 | 20.64 | 20.64 | 20.58 | 20.58 | 546 | -0.31(-1.48%) |
May 05, 2016 | 20.89 | 20.89 | 20.89 | 20.89 | 220 | +0.15(+0.72%) |
May 04, 2016 | 20.74 | 20.74 | 20.74 | 20.74 | 655 | -0.12(-0.59%) |
May 03, 2016 | 20.87 | 20.87 | 20.87 | 20.87 | 470 | -0.69(-3.21%) |
May 02, 2016 | 21.56 | 21.56 | 21.56 | 21.56 | 1,095 | -0.08(-0.36%) |
Apr 27, 2016 | 21.64 | 21.64 | 21.64 | 21.64 | 437 | +0.03(+0.14%) |
Apr 25, 2016 | 21.51 | 21.61 | 21.61 | 21.61 | 74 | -0.35(-1.59%) |
Apr 22, 2016 | 21.96 | 21.96 | 21.96 | 21.96 | 351 | +0.00(+0.00%) |
Apr 21, 2016 | 21.96 | 21.96 | 21.96 | 21.96 | 601 | -0.05(-0.24%) |
Apr 20, 2016 | 22.01 | 22.01 | 22.01 | 22.01 | 327 | +0.05(+0.24%) |
Apr 19, 2016 | 21.92 | 21.97 | 21.92 | 21.96 | 658 | -0.13(-0.60%) |
Apr 18, 2016 | 21.96 | 22.27 | 21.96 | 22.09 | 1,302 | +0.13(+0.61%) |
Apr 15, 2016 | 21.92 | 22.03 | 21.89 | 21.96 | 17,749 | -0.15(-0.66%) |
Apr 14, 2016 | 22.05 | 22.12 | 22.04 | 22.10 | 5,917 | -0.19(-0.84%) |
Apr 13, 2016 | 22.29 | 22.29 | 22.29 | 22.29 | 249 | +0.85(+3.97%) |
Apr 12, 2016 | 21.50 | 21.66 | 21.35 | 21.44 | 27,549 | +0.25(+1.19%) |
Apr 11, 2016 | 21.41 | 21.41 | 21.19 | 21.19 | 2,559 | +0.06(+0.30%) |
Apr 07, 2016 | 21.07 | 21.13 | 21.13 | 21.13 | 52 | +0.08(+0.40%) |
Apr 01, 2016 | 21.04 | 21.04 | 21.04 | 21.04 | 120 | -0.33(-1.56%) |
Mar 31, 2016 | 20.75 | 21.38 | 20.75 | 21.38 | 17,913 | +0.57(+2.75%) |
Mar 29, 2016 | 20.79 | 20.80 | 20.80 | 20.80 | 655 | +0.20(+0.98%) |
Mar 28, 2016 | 20.60 | 20.60 | 20.60 | 20.60 | 2,024 | +0.22(+1.06%) |
Mar 24, 2016 | 20.39 | 20.39 | 20.39 | 20.39 | 655 | -0.38(-1.81%) |
Mar 23, 2016 | 20.76 | 20.76 | 20.76 | 20.76 | 721 | -0.14(-0.69%) |
Mar 21, 2016 | 20.58 | 20.91 | 20.91 | 20.91 | 28 | +0.02(+0.07%) |
Mar 18, 2016 | 20.89 | 20.89 | 20.89 | 20.89 | 1,856 | +0.30(+1.44%) |
Mar 17, 2016 | 20.59 | 20.59 | 20.59 | 20.59 | 546 | +0.19(+0.92%) |
Mar 16, 2016 | 20.41 | 20.41 | 20.41 | 20.41 | 526 | +0.40(+1.99%) |
Mar 15, 2016 | 20.01 | 20.01 | 20.01 | 20.01 | 561 | -0.37(-1.83%) |
Mar 14, 2016 | 20.38 | 20.38 | 20.38 | 20.38 | 330 | +0.74(+3.78%) |
Mar 10, 2016 | 19.57 | 19.64 | 19.64 | 19.64 | 2,404 | -0.06(-0.30%) |
Mar 08, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 45 | -0.24(-1.19%) |
Mar 07, 2016 | 20.08 | 20.08 | 19.91 | 19.93 | 14,542 | -0.03(-0.16%) |
Mar 04, 2016 | 19.97 | 19.97 | 19.97 | 19.97 | 905 | +0.30(+1.51%) |