Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.23 | 20.41 | 20.17 | 20.26 | 19,603 | -0.18(-0.88%) |
May 27, 2016 | 20.44 | 20.44 | 20.44 | 0 | -0.05(-0.24%) | |
May 26, 2016 | 20.75 | 20.75 | 20.43 | 20.49 | 162,661 | -0.06(-0.31%) |
May 25, 2016 | 20.34 | 20.59 | 20.34 | 20.55 | 19,205 | +0.34(+1.70%) |
May 24, 2016 | 20.02 | 20.37 | 20.02 | 20.21 | 25,796 | -0.23(-1.15%) |
May 23, 2016 | 20.12 | 20.47 | 20.12 | 20.45 | 42,854 | +0.02(+0.07%) |
May 20, 2016 | 20.24 | 20.49 | 20.19 | 20.43 | 34,848 | +0.02(+0.10%) |
May 19, 2016 | 20.20 | 20.45 | 20.20 | 20.41 | 22,569 | -0.26(-1.26%) |
May 18, 2016 | 20.63 | 20.97 | 20.62 | 20.67 | 28,662 | -0.38(-1.81%) |
May 17, 2016 | 21.26 | 21.26 | 21.00 | 21.05 | 29,607 | +0.13(+0.62%) |
May 16, 2016 | 20.90 | 20.92 | 20.60 | 20.92 | 23,474 | +0.28(+1.36%) |
May 13, 2016 | 20.77 | 20.77 | 20.54 | 20.64 | 26,723 | -0.47(-2.23%) |
May 12, 2016 | 21.02 | 21.27 | 20.98 | 21.11 | 28,434 | +0.17(+0.81%) |
May 11, 2016 | 20.65 | 21.02 | 20.65 | 20.94 | 51,433 | +0.01(+0.05%) |
May 10, 2016 | 20.80 | 20.93 | 20.63 | 20.93 | 54,338 | +0.40(+1.95%) |
May 09, 2016 | 20.70 | 20.70 | 20.48 | 20.53 | 23,897 | -0.05(-0.24%) |
May 06, 2016 | 20.56 | 20.63 | 20.50 | 20.58 | 26,555 | -0.11(-0.51%) |
May 05, 2016 | 20.88 | 20.88 | 20.66 | 20.68 | 26,387 | -0.25(-1.17%) |
May 04, 2016 | 20.90 | 21.21 | 20.83 | 20.93 | 34,494 | -0.10(-0.48%) |
May 03, 2016 | 21.00 | 21.20 | 20.97 | 21.03 | 40,299 | -0.08(-0.38%) |
May 02, 2016 | 20.76 | 21.11 | 20.75 | 21.11 | 25,462 | +0.79(+3.89%) |
Apr 29, 2016 | 20.66 | 20.67 | 20.25 | 20.32 | 50,285 | -0.22(-1.07%) |
Apr 28, 2016 | 20.19 | 20.55 | 20.19 | 20.54 | 49,185 | +0.02(+0.10%) |
Apr 27, 2016 | 20.50 | 20.78 | 20.26 | 20.52 | 23,759 | -0.49(-2.33%) |
Apr 26, 2016 | 20.89 | 21.04 | 20.89 | 21.01 | 20,706 | +0.23(+1.11%) |
Apr 25, 2016 | 20.57 | 20.85 | 20.57 | 20.78 | 23,483 | -0.12(-0.57%) |
Apr 22, 2016 | 21.00 | 21.00 | 20.50 | 20.90 | 33,906 | -0.03(-0.14%) |
Apr 21, 2016 | 21.13 | 21.13 | 20.85 | 20.93 | 53,262 | -0.31(-1.46%) |
Apr 20, 2016 | 21.00 | 21.31 | 21.00 | 21.24 | 27,614 | +0.08(+0.38%) |
Apr 19, 2016 | 20.95 | 21.16 | 20.89 | 21.16 | 38,172 | +0.41(+1.98%) |
Apr 18, 2016 | 20.35 | 20.84 | 20.35 | 20.75 | 87,130 | +0.65(+3.23%) |
Apr 15, 2016 | 20.00 | 20.18 | 19.90 | 20.10 | 53,657 | +0.25(+1.26%) |
Apr 14, 2016 | 19.80 | 19.89 | 19.74 | 19.85 | 72,387 | +0.13(+0.66%) |
Apr 13, 2016 | 19.99 | 19.99 | 19.62 | 19.72 | 91,446 | -0.14(-0.70%) |
Apr 12, 2016 | 19.42 | 19.86 | 19.42 | 19.86 | 48,783 | +0.35(+1.79%) |
Apr 11, 2016 | 19.89 | 19.89 | 19.48 | 19.51 | 45,143 | +0.12(+0.62%) |
Apr 08, 2016 | 19.30 | 19.82 | 19.30 | 19.39 | 32,380 | +0.14(+0.73%) |
Apr 07, 2016 | 19.48 | 19.48 | 19.23 | 19.25 | 33,726 | -0.53(-2.68%) |
Apr 06, 2016 | 19.95 | 19.95 | 19.60 | 19.78 | 34,984 | +0.07(+0.36%) |
Apr 05, 2016 | 20.08 | 20.08 | 19.67 | 19.71 | 575,708 | -0.29(-1.45%) |
Apr 04, 2016 | 20.08 | 20.08 | 19.89 | 20.00 | 32,404 | -0.23(-1.14%) |
Apr 01, 2016 | 20.02 | 20.23 | 19.94 | 20.23 | 17,436 | -0.13(-0.64%) |
Mar 31, 2016 | 20.25 | 20.50 | 20.20 | 20.36 | 19,288 | +0.28(+1.39%) |
Mar 30, 2016 | 20.04 | 20.20 | 20.00 | 20.08 | 37,434 | -0.02(-0.10%) |
Mar 29, 2016 | 19.58 | 20.10 | 19.58 | 20.10 | 58,119 | +0.30(+1.52%) |
Mar 28, 2016 | 19.70 | 19.80 | 19.70 | 19.80 | 54,240 | +0.08(+0.41%) |
Mar 24, 2016 | 19.72 | 19.72 | 19.72 | 0 | +0.08(+0.41%) | |
Mar 23, 2016 | 19.82 | 19.82 | 19.60 | 19.64 | 19,264 | -0.30(-1.50%) |
Mar 22, 2016 | 19.82 | 20.00 | 19.64 | 19.94 | 48,299 | +0.28(+1.43%) |
Mar 21, 2016 | 19.67 | 20.16 | 19.59 | 19.66 | 43,135 | -0.22(-1.12%) |
Mar 18, 2016 | 20.11 | 20.11 | 19.78 | 19.88 | 24,576 | -0.30(-1.49%) |
Mar 17, 2016 | 19.95 | 20.22 | 19.78 | 20.18 | 37,480 | +0.17(+0.85%) |
Mar 16, 2016 | 19.58 | 20.01 | 19.50 | 20.01 | 66,964 | +0.35(+1.78%) |
Mar 15, 2016 | 19.60 | 19.72 | 19.58 | 19.66 | 26,548 | -0.29(-1.45%) |
Mar 14, 2016 | 19.80 | 20.00 | 19.75 | 19.95 | 71,421 | +0.42(+2.15%) |
Mar 11, 2016 | 19.20 | 19.57 | 19.20 | 19.53 | 61,791 | +0.24(+1.24%) |
Mar 10, 2016 | 19.57 | 19.57 | 19.15 | 19.29 | 33,919 | +0.03(+0.16%) |
Mar 09, 2016 | 19.07 | 19.34 | 19.07 | 19.26 | 139,085 | +0.33(+1.74%) |
Mar 08, 2016 | 18.90 | 19.09 | 18.89 | 18.93 | 34,104 | -0.15(-0.79%) |
Mar 07, 2016 | 18.88 | 19.15 | 18.88 | 19.08 | 53,058 | +0.06(+0.32%) |
Mar 04, 2016 | 18.82 | 19.15 | 18.82 | 19.02 | 70,195 | +0.40(+2.15%) |
Mar 03, 2016 | 18.65 | 18.65 | 18.49 | 18.62 | 199,868 | +0.15(+0.81%) |
Mar 02, 2016 | 18.38 | 18.62 | 18.20 | 18.47 | 186,990 | +0.42(+2.36%) |