Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.22 | 21.24 | 20.67 | 21.17 | 4,358 | -0.14(-0.66%) |
May 27, 2016 | 21.19 | 21.31 | 21.31 | 21.31 | 6,411 | +0.30(+1.42%) |
May 26, 2016 | 21.06 | 21.06 | 21.01 | 21.01 | 419 | -0.05(-0.23%) |
May 25, 2016 | 21.01 | 21.14 | 21.01 | 21.06 | 6,523 | +0.02(+0.12%) |
May 24, 2016 | 21.04 | 21.04 | 21.04 | 21.04 | 10,777 | +0.00(+0.00%) |
May 23, 2016 | 21.00 | 21.04 | 20.71 | 21.04 | 5,232 | +0.04(+0.19%) |
May 20, 2016 | 21.04 | 21.04 | 21.00 | 21.00 | 653 | +0.04(+0.19%) |
May 19, 2016 | 20.10 | 20.96 | 20.10 | 20.96 | 4,276 | -0.01(-0.04%) |
May 18, 2016 | 20.59 | 20.96 | 20.57 | 20.96 | 3,377 | +0.29(+1.42%) |
May 17, 2016 | 20.56 | 20.71 | 20.56 | 20.67 | 1,061 | -0.04(-0.20%) |
May 16, 2016 | 20.71 | 20.71 | 20.67 | 20.71 | 3,750 | +0.24(+1.16%) |
May 13, 2016 | 20.63 | 20.63 | 20.44 | 20.47 | 2,509 | -0.16(-0.75%) |
May 12, 2016 | 20.44 | 20.63 | 20.44 | 20.63 | 1,676 | -0.04(-0.20%) |
May 11, 2016 | 20.61 | 20.67 | 20.27 | 20.67 | 5,154 | +0.06(+0.28%) |
May 10, 2016 | 20.59 | 20.66 | 20.56 | 20.61 | 4,536 | +0.08(+0.40%) |
May 09, 2016 | 20.67 | 20.83 | 20.34 | 20.53 | 4,842 | -0.05(-0.24%) |
May 06, 2016 | 20.84 | 21.04 | 20.58 | 20.58 | 17,866 | -0.46(-2.17%) |
May 05, 2016 | 20.54 | 21.04 | 20.54 | 21.04 | 10,801 | +0.04(+0.19%) |
May 04, 2016 | 20.34 | 21.00 | 20.34 | 21.00 | 10,652 | +0.65(+3.21%) |
May 03, 2016 | 19.98 | 20.36 | 19.98 | 20.34 | 1,810 | +0.00(+0.00%) |
May 02, 2016 | 20.33 | 20.37 | 20.19 | 20.34 | 3,938 | +0.02(+0.08%) |
Apr 29, 2016 | 20.38 | 20.38 | 19.85 | 20.33 | 2,947 | -0.06(-0.28%) |
Apr 28, 2016 | 19.69 | 20.38 | 19.69 | 20.38 | 5,030 | -0.24(-1.15%) |
Apr 27, 2016 | 20.60 | 20.79 | 20.09 | 20.62 | 15,952 | -0.02(-0.12%) |
Apr 26, 2016 | 21.11 | 21.24 | 20.38 | 20.65 | 18,618 | -0.39(-1.86%) |
Apr 25, 2016 | 21.04 | 21.04 | 20.42 | 21.04 | 11,970 | +0.79(+3.91%) |
Apr 22, 2016 | 20.83 | 21.04 | 20.22 | 20.25 | 3,105 | -0.48(-2.33%) |
Apr 21, 2016 | 20.78 | 20.78 | 20.27 | 20.73 | 8,957 | -0.11(-0.51%) |
Apr 20, 2016 | 20.42 | 20.83 | 20.42 | 20.83 | 2,758 | +0.41(+2.00%) |
Apr 19, 2016 | 20.42 | 20.42 | 20.42 | 20.42 | 1,820 | +0.33(+1.63%) |
Apr 18, 2016 | 20.42 | 20.42 | 20.10 | 20.10 | 2,669 | -0.33(-1.60%) |
Apr 15, 2016 | 20.39 | 20.42 | 20.20 | 20.42 | 2,307 | +0.40(+2.00%) |
Apr 14, 2016 | 19.82 | 20.42 | 19.81 | 20.02 | 2,607 | -0.37(-1.80%) |
Apr 13, 2016 | 20.30 | 20.51 | 19.73 | 20.39 | 3,334 | -0.10(-0.48%) |
Apr 12, 2016 | 20.42 | 20.49 | 20.36 | 20.49 | 3,810 | -0.02(-0.08%) |
Apr 11, 2016 | 20.44 | 20.51 | 20.34 | 20.51 | 4,049 | -0.33(-1.57%) |
Apr 08, 2016 | 20.64 | 20.83 | 20.42 | 20.83 | 5,191 | +0.00(+0.00%) |
Apr 07, 2016 | 20.63 | 20.83 | 20.63 | 20.83 | 2,904 | +0.20(+0.99%) |
Apr 06, 2016 | 20.42 | 20.82 | 20.02 | 20.63 | 5,997 | +0.20(+1.00%) |
Apr 05, 2016 | 20.43 | 20.43 | 19.91 | 20.42 | 4,342 | -0.17(-0.83%) |
Apr 04, 2016 | 20.42 | 20.83 | 20.38 | 20.60 | 7,023 | +0.00(+0.00%) |
Apr 01, 2016 | 20.42 | 20.63 | 20.42 | 20.60 | 1,096 | +0.90(+4.56%) |
Mar 31, 2016 | 20.57 | 20.59 | 19.70 | 19.70 | 4,150 | -0.52(-2.59%) |
Mar 30, 2016 | 20.42 | 20.42 | 20.22 | 20.22 | 2,368 | -0.36(-1.75%) |
Mar 29, 2016 | 20.63 | 20.63 | 20.22 | 20.58 | 13,815 | -0.58(-2.74%) |
Mar 28, 2016 | 20.47 | 21.16 | 20.47 | 21.16 | 844 | +0.12(+0.58%) |
Mar 24, 2016 | 20.42 | 21.04 | 21.04 | 21.04 | 5,997 | +0.61(+3.00%) |
Mar 23, 2016 | 20.38 | 20.42 | 20.38 | 20.42 | 1,747 | +0.00(+0.00%) |
Mar 22, 2016 | 19.65 | 20.42 | 19.65 | 20.42 | 1,287 | +0.00(+0.00%) |
Mar 21, 2016 | 20.38 | 20.42 | 20.38 | 20.42 | 3,369 | +0.01(+0.04%) |
Mar 18, 2016 | 20.42 | 20.42 | 19.94 | 20.42 | 1,962 | +0.00(+0.00%) |
Mar 17, 2016 | 20.38 | 20.42 | 20.38 | 20.42 | 5,555 | -0.01(-0.04%) |
Mar 16, 2016 | 20.34 | 20.42 | 20.34 | 20.42 | 1,123 | +0.00(+0.00%) |
Mar 15, 2016 | 20.04 | 20.42 | 20.04 | 20.42 | 1,417 | +0.00(+0.00%) |
Mar 14, 2016 | 20.42 | 20.42 | 20.42 | 20.42 | 1,613 | -0.41(-1.96%) |
Mar 11, 2016 | 20.42 | 20.83 | 19.91 | 20.83 | 4,343 | +0.02(+0.08%) |
Mar 10, 2016 | 20.72 | 20.83 | 20.39 | 20.82 | 3,998 | -0.02(-0.08%) |
Mar 09, 2016 | 20.53 | 21.16 | 20.53 | 20.83 | 7,580 | +0.82(+4.08%) |
Mar 08, 2016 | 20.38 | 20.67 | 20.02 | 20.02 | 1,785 | -0.61(-2.97%) |
Mar 07, 2016 | 20.12 | 20.69 | 19.40 | 20.63 | 2,626 | -0.12(-0.59%) |
Mar 04, 2016 | 20.02 | 20.75 | 20.37 | 20.75 | 5,714 | +0.38(+1.89%) |
Mar 03, 2016 | 20.74 | 20.74 | 20.02 | 20.37 | 6,763 | -0.06(-0.28%) |
Mar 02, 2016 | 20.75 | 20.75 | 20.42 | 20.42 | 1,181 | -0.37(-1.77%) |