Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.00 | 20.03 | 19.93 | 20.01 | 693,215 | +0.03(+0.14%) |
May 27, 2016 | 20.01 | 19.98 | 19.98 | 19.98 | 428,151 | -0.05(-0.24%) |
May 26, 2016 | 20.14 | 20.18 | 20.01 | 20.03 | 667,836 | -0.08(-0.38%) |
May 25, 2016 | 20.22 | 20.28 | 20.05 | 20.11 | 372,513 | -0.02(-0.10%) |
May 24, 2016 | 20.05 | 20.23 | 20.01 | 20.13 | 630,147 | +0.10(+0.48%) |
May 23, 2016 | 20.35 | 20.40 | 19.96 | 20.03 | 412,236 | -0.34(-1.66%) |
May 20, 2016 | 20.66 | 20.74 | 20.28 | 20.37 | 413,266 | -0.20(-0.99%) |
May 19, 2016 | 20.48 | 20.74 | 20.37 | 20.57 | 184,744 | -0.05(-0.23%) |
May 18, 2016 | 20.30 | 20.73 | 20.26 | 20.62 | 230,616 | +0.29(+1.42%) |
May 17, 2016 | 20.69 | 20.79 | 20.32 | 20.33 | 305,428 | -0.37(-1.77%) |
May 16, 2016 | 20.61 | 20.76 | 20.30 | 20.70 | 352,219 | +0.16(+0.80%) |
May 13, 2016 | 20.73 | 20.83 | 20.51 | 20.53 | 178,768 | -0.17(-0.84%) |
May 12, 2016 | 20.74 | 20.83 | 20.55 | 20.71 | 255,817 | +0.01(+0.05%) |
May 11, 2016 | 20.85 | 21.16 | 20.59 | 20.70 | 354,381 | -0.14(-0.69%) |
May 10, 2016 | 20.74 | 20.85 | 20.74 | 20.84 | 379,218 | +0.08(+0.37%) |
May 09, 2016 | 20.53 | 20.81 | 20.38 | 20.76 | 266,443 | +0.10(+0.47%) |
May 06, 2016 | 20.69 | 20.89 | 20.51 | 20.67 | 249,368 | -0.12(-0.56%) |
May 05, 2016 | 20.78 | 21.35 | 20.76 | 20.78 | 318,363 | +0.14(+0.70%) |
May 04, 2016 | 21.05 | 21.11 | 20.46 | 20.64 | 269,966 | -0.45(-2.15%) |
May 03, 2016 | 20.51 | 21.24 | 20.24 | 21.09 | 454,348 | +1.27(+6.43%) |
May 02, 2016 | 19.63 | 20.08 | 19.51 | 19.82 | 250,796 | +0.33(+1.68%) |
Apr 29, 2016 | 20.25 | 20.49 | 19.29 | 19.49 | 805,713 | -0.84(-4.13%) |
Apr 28, 2016 | 21.28 | 21.49 | 20.29 | 20.33 | 590,873 | -1.22(-5.65%) |
Apr 27, 2016 | 21.48 | 21.70 | 21.41 | 21.55 | 74,782 | +0.02(+0.09%) |
Apr 26, 2016 | 21.32 | 21.57 | 21.27 | 21.53 | 114,115 | +0.28(+1.32%) |
Apr 25, 2016 | 21.40 | 21.40 | 21.04 | 21.25 | 114,780 | -0.23(-1.08%) |
Apr 22, 2016 | 21.17 | 21.57 | 21.17 | 21.48 | 189,092 | +0.30(+1.41%) |
Apr 21, 2016 | 21.66 | 21.86 | 21.17 | 21.18 | 262,839 | -0.42(-1.97%) |
Apr 20, 2016 | 21.72 | 21.78 | 21.58 | 21.60 | 133,285 | -0.14(-0.62%) |
Apr 19, 2016 | 21.80 | 21.98 | 21.63 | 21.74 | 162,437 | -0.03(-0.13%) |
Apr 18, 2016 | 21.72 | 21.82 | 21.63 | 21.77 | 139,865 | -0.01(-0.04%) |
Apr 15, 2016 | 21.50 | 21.83 | 21.37 | 21.78 | 239,646 | +0.20(+0.94%) |
Apr 14, 2016 | 21.49 | 21.67 | 21.38 | 21.57 | 155,666 | +0.14(+0.68%) |
Apr 13, 2016 | 21.09 | 21.48 | 21.03 | 21.43 | 170,270 | +0.34(+1.60%) |
Apr 12, 2016 | 21.02 | 21.14 | 20.95 | 21.09 | 182,379 | +0.03(+0.14%) |
Apr 11, 2016 | 20.96 | 21.10 | 20.83 | 21.06 | 200,951 | +0.25(+1.21%) |
Apr 08, 2016 | 20.96 | 20.99 | 20.52 | 20.81 | 233,096 | +0.00(+0.00%) |
Apr 07, 2016 | 20.79 | 20.92 | 20.50 | 20.81 | 356,654 | -0.11(-0.51%) |
Apr 06, 2016 | 20.70 | 20.97 | 20.45 | 20.92 | 169,494 | +0.29(+1.40%) |
Apr 05, 2016 | 20.59 | 20.85 | 20.33 | 20.63 | 242,075 | +0.02(+0.09%) |
Apr 04, 2016 | 20.97 | 21.11 | 20.58 | 20.61 | 541,883 | -0.39(-1.84%) |
Apr 01, 2016 | 20.72 | 21.12 | 20.66 | 21.00 | 298,992 | +0.15(+0.74%) |
Mar 31, 2016 | 20.82 | 20.90 | 20.54 | 20.84 | 473,829 | -0.04(-0.18%) |
Mar 30, 2016 | 20.96 | 21.01 | 20.64 | 20.88 | 218,998 | -0.02(-0.09%) |
Mar 29, 2016 | 20.45 | 20.91 | 20.29 | 20.90 | 207,023 | +0.46(+2.26%) |
Mar 28, 2016 | 20.59 | 20.76 | 20.32 | 20.44 | 125,156 | -0.06(-0.28%) |
Mar 24, 2016 | 20.58 | 20.49 | 20.49 | 20.49 | 197,619 | -0.17(-0.84%) |
Mar 23, 2016 | 20.73 | 21.06 | 20.58 | 20.67 | 239,847 | -0.09(-0.42%) |
Mar 22, 2016 | 20.45 | 20.91 | 20.41 | 20.75 | 354,193 | +0.19(+0.94%) |
Mar 21, 2016 | 20.82 | 21.03 | 20.45 | 20.56 | 128,793 | -0.35(-1.66%) |
Mar 18, 2016 | 21.26 | 21.38 | 20.06 | 20.91 | 466,085 | -0.17(-0.82%) |
Mar 17, 2016 | 20.22 | 21.14 | 20.00 | 21.08 | 270,158 | +0.81(+3.99%) |
Mar 16, 2016 | 20.20 | 20.30 | 20.03 | 20.27 | 145,216 | +0.08(+0.38%) |
Mar 15, 2016 | 19.99 | 20.54 | 19.83 | 20.20 | 620,443 | +0.06(+0.29%) |
Mar 14, 2016 | 20.17 | 20.26 | 20.06 | 20.14 | 131,982 | +0.01(+0.05%) |
Mar 11, 2016 | 20.04 | 20.18 | 19.86 | 20.13 | 122,911 | +0.21(+1.06%) |
Mar 10, 2016 | 19.92 | 20.15 | 19.77 | 19.92 | 150,908 | +0.00(+0.00%) |
Mar 09, 2016 | 19.69 | 20.04 | 19.59 | 19.92 | 148,329 | +0.26(+1.32%) |
Mar 08, 2016 | 19.94 | 19.94 | 19.26 | 19.66 | 269,145 | -0.35(-1.73%) |
Mar 07, 2016 | 19.88 | 20.04 | 19.78 | 20.00 | 118,772 | +0.08(+0.39%) |
Mar 04, 2016 | 19.41 | 19.80 | 19.34 | 19.93 | 166,134 | +0.52(+2.68%) |
Mar 03, 2016 | 19.38 | 19.47 | 19.24 | 19.40 | 881,171 | +0.00(+0.00%) |
Mar 02, 2016 | 19.40 | 19.45 | 19.19 | 19.40 | 294,913 | +0.00(+0.00%) |