Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.27 | 21.29 | 21.18 | 21.28 | 7,371 | -0.04(-0.19%) |
May 27, 2016 | 21.30 | 21.32 | 21.32 | 21.32 | 6,749 | +0.08(+0.39%) |
May 26, 2016 | 21.29 | 21.29 | 21.24 | 21.24 | 7,412 | +0.10(+0.47%) |
May 25, 2016 | 21.12 | 21.19 | 21.12 | 21.14 | 27,443 | +0.18(+0.87%) |
May 24, 2016 | 20.79 | 20.98 | 20.79 | 20.96 | 16,235 | +0.48(+2.35%) |
May 23, 2016 | 20.53 | 20.53 | 20.48 | 20.48 | 6,567 | -0.08(-0.40%) |
May 20, 2016 | 20.52 | 20.59 | 20.51 | 20.56 | 219,011 | +0.19(+0.94%) |
May 19, 2016 | 20.33 | 20.40 | 20.31 | 20.37 | 22,353 | -0.07(-0.37%) |
May 18, 2016 | 20.30 | 20.53 | 20.30 | 20.44 | 16,744 | +0.17(+0.82%) |
May 17, 2016 | 20.39 | 20.41 | 20.26 | 20.28 | 28,115 | -0.22(-1.05%) |
May 16, 2016 | 20.29 | 20.53 | 20.29 | 20.49 | 4,993 | +0.22(+1.06%) |
May 13, 2016 | 20.41 | 20.45 | 20.28 | 20.28 | 3,897 | -0.12(-0.61%) |
May 12, 2016 | 20.40 | 20.45 | 20.33 | 20.40 | 2,438 | +0.04(+0.20%) |
May 11, 2016 | 20.44 | 20.44 | 20.36 | 20.36 | 2,847 | -0.27(-1.32%) |
May 10, 2016 | 20.53 | 20.64 | 20.53 | 20.64 | 4,335 | +0.20(+1.00%) |
May 09, 2016 | 20.47 | 20.47 | 20.41 | 20.43 | 2,036 | +0.04(+0.18%) |
May 06, 2016 | 20.33 | 20.42 | 20.25 | 20.39 | 13,061 | +0.11(+0.53%) |
May 05, 2016 | 20.28 | 20.35 | 20.28 | 20.29 | 12,624 | +0.05(+0.25%) |
May 04, 2016 | 20.29 | 20.34 | 20.22 | 20.24 | 10,742 | -0.18(-0.89%) |
May 03, 2016 | 20.51 | 20.51 | 20.41 | 20.42 | 31,098 | -0.37(-1.80%) |
May 02, 2016 | 20.82 | 20.82 | 20.73 | 20.79 | 10,369 | +0.03(+0.16%) |
Apr 29, 2016 | 20.88 | 20.88 | 20.72 | 20.76 | 5,316 | -0.23(-1.11%) |
Apr 28, 2016 | 21.00 | 21.21 | 20.97 | 20.99 | 16,068 | -0.22(-1.06%) |
Apr 27, 2016 | 21.20 | 21.23 | 21.13 | 21.22 | 7,078 | +0.12(+0.55%) |
Apr 26, 2016 | 21.08 | 21.12 | 21.04 | 21.10 | 13,532 | +0.04(+0.20%) |
Apr 25, 2016 | 21.10 | 21.10 | 20.99 | 21.06 | 34,167 | -0.17(-0.78%) |
Apr 22, 2016 | 21.22 | 21.23 | 21.15 | 21.22 | 15,465 | +0.10(+0.47%) |
Apr 21, 2016 | 21.12 | 21.19 | 21.09 | 21.12 | 30,633 | -0.12(-0.55%) |
Apr 20, 2016 | 21.19 | 21.32 | 21.16 | 21.24 | 19,152 | +0.12(+0.57%) |
Apr 19, 2016 | 21.09 | 21.12 | 21.03 | 21.12 | 23,845 | +0.29(+1.38%) |
Apr 18, 2016 | 20.74 | 20.87 | 20.74 | 20.83 | 212,338 | +0.10(+0.48%) |
Apr 15, 2016 | 20.78 | 20.78 | 20.73 | 20.73 | 1,311 | -0.08(-0.39%) |
Apr 14, 2016 | 20.83 | 20.83 | 20.78 | 20.82 | 5,178 | +0.11(+0.51%) |
Apr 13, 2016 | 20.65 | 20.73 | 20.64 | 20.71 | 14,302 | +0.50(+2.46%) |
Apr 12, 2016 | 20.14 | 20.24 | 20.14 | 20.21 | 4,305 | +0.13(+0.66%) |
Apr 11, 2016 | 20.15 | 20.20 | 20.05 | 20.08 | 17,099 | +0.12(+0.58%) |
Apr 08, 2016 | 20.05 | 20.07 | 19.93 | 19.96 | 14,830 | +0.35(+1.78%) |
Apr 07, 2016 | 19.85 | 19.85 | 19.60 | 19.61 | 6,321 | -0.37(-1.87%) |
Apr 06, 2016 | 19.86 | 19.99 | 19.86 | 19.99 | 6,381 | +0.25(+1.26%) |
Apr 05, 2016 | 19.86 | 19.86 | 19.74 | 19.74 | 2,430 | -0.42(-2.10%) |
Apr 04, 2016 | 20.22 | 20.25 | 20.15 | 20.16 | 3,867 | -0.07(-0.33%) |
Apr 01, 2016 | 20.00 | 20.23 | 20.00 | 20.23 | 13,216 | -0.22(-1.10%) |
Mar 31, 2016 | 20.52 | 20.52 | 20.40 | 20.45 | 26,170 | -0.23(-1.12%) |
Mar 30, 2016 | 20.73 | 20.77 | 20.67 | 20.68 | 56,852 | +0.25(+1.22%) |
Mar 29, 2016 | 20.30 | 20.44 | 20.30 | 20.44 | 63,950 | +0.13(+0.65%) |
Mar 28, 2016 | 20.37 | 20.42 | 19.61 | 20.30 | 29,846 | -0.01(-0.04%) |
Mar 24, 2016 | 20.27 | 20.31 | 20.31 | 20.31 | 38,688 | -0.20(-0.97%) |
Mar 23, 2016 | 20.70 | 20.70 | 20.51 | 20.51 | 27,245 | -0.11(-0.52%) |
Mar 22, 2016 | 20.44 | 20.67 | 20.44 | 20.62 | 44,194 | -0.02(-0.12%) |
Mar 21, 2016 | 20.59 | 20.67 | 20.58 | 20.64 | 34,463 | -0.02(-0.08%) |
Mar 18, 2016 | 20.64 | 20.73 | 20.62 | 20.66 | 22,552 | +0.11(+0.53%) |
Mar 17, 2016 | 20.41 | 20.59 | 20.41 | 20.55 | 3,650 | -0.07(-0.32%) |
Mar 16, 2016 | 20.60 | 20.65 | 20.46 | 20.62 | 29,693 | -0.03(-0.16%) |
Mar 15, 2016 | 20.63 | 20.66 | 20.54 | 20.65 | 23,928 | -0.12(-0.56%) |
Mar 14, 2016 | 20.76 | 20.82 | 20.74 | 20.77 | 60,778 | +0.07(+0.36%) |
Mar 11, 2016 | 20.54 | 20.69 | 20.49 | 20.69 | 15,836 | +0.72(+3.61%) |
Mar 10, 2016 | 20.54 | 20.64 | 19.75 | 19.97 | 225,939 | -0.29(-1.41%) |
Mar 09, 2016 | 20.28 | 20.28 | 20.22 | 20.26 | 4,004 | +0.09(+0.43%) |
Mar 08, 2016 | 20.25 | 20.29 | 20.11 | 20.17 | 39,943 | -0.18(-0.86%) |
Mar 07, 2016 | 20.28 | 20.36 | 20.25 | 20.35 | 11,051 | -0.06(-0.28%) |
Mar 04, 2016 | 20.42 | 20.49 | 20.39 | 20.40 | 24,504 | -0.01(-0.04%) |
Mar 03, 2016 | 20.27 | 20.41 | 20.23 | 20.41 | 122,434 | +0.09(+0.45%) |
Mar 02, 2016 | 20.20 | 20.33 | 20.20 | 20.32 | 13,028 | +0.04(+0.20%) |