Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.72 | 21.86 | 21.69 | 21.80 | 88,347 | +0.11(+0.51%) |
May 27, 2016 | 21.32 | 21.69 | 21.69 | 21.69 | 37,077 | +0.34(+1.60%) |
May 26, 2016 | 21.50 | 21.61 | 21.32 | 21.35 | 32,253 | -0.19(-0.90%) |
May 25, 2016 | 21.47 | 21.72 | 21.47 | 21.54 | 37,875 | +0.21(+0.97%) |
May 24, 2016 | 20.89 | 21.43 | 20.89 | 21.33 | 47,911 | +0.45(+2.17%) |
May 23, 2016 | 20.78 | 20.95 | 20.55 | 20.88 | 56,196 | +0.05(+0.25%) |
May 20, 2016 | 20.67 | 20.91 | 20.64 | 20.83 | 67,388 | +0.22(+1.04%) |
May 19, 2016 | 20.88 | 20.95 | 20.34 | 20.61 | 47,770 | -0.30(-1.45%) |
May 18, 2016 | 20.33 | 21.00 | 20.04 | 20.92 | 122,233 | +0.66(+3.26%) |
May 17, 2016 | 20.54 | 20.77 | 20.14 | 20.26 | 126,349 | -0.42(-2.04%) |
May 16, 2016 | 20.52 | 20.86 | 20.52 | 20.68 | 40,991 | +0.22(+1.09%) |
May 13, 2016 | 20.53 | 20.71 | 20.25 | 20.46 | 83,062 | -0.13(-0.65%) |
May 12, 2016 | 20.57 | 20.72 | 20.43 | 20.59 | 83,055 | +0.14(+0.69%) |
May 11, 2016 | 20.64 | 20.77 | 20.43 | 20.45 | 46,547 | -0.25(-1.22%) |
May 10, 2016 | 20.43 | 20.74 | 20.37 | 20.70 | 55,910 | +0.40(+1.97%) |
May 09, 2016 | 20.31 | 20.49 | 20.19 | 20.30 | 45,346 | -0.04(-0.18%) |
May 06, 2016 | 20.18 | 20.35 | 19.98 | 20.34 | 44,020 | +0.10(+0.51%) |
May 05, 2016 | 20.36 | 20.61 | 20.23 | 20.23 | 42,378 | -0.23(-1.11%) |
May 04, 2016 | 20.51 | 20.65 | 20.23 | 20.46 | 38,212 | -0.06(-0.29%) |
May 03, 2016 | 20.98 | 21.14 | 20.51 | 20.52 | 70,214 | -0.61(-2.89%) |
May 02, 2016 | 21.12 | 21.26 | 21.00 | 21.13 | 36,271 | +0.11(+0.52%) |
Apr 29, 2016 | 20.67 | 21.11 | 20.67 | 21.02 | 40,877 | +0.07(+0.32%) |
Apr 28, 2016 | 21.12 | 21.26 | 20.91 | 20.95 | 49,784 | -0.37(-1.76%) |
Apr 27, 2016 | 21.35 | 21.41 | 21.04 | 21.33 | 52,375 | +0.01(+0.07%) |
Apr 26, 2016 | 20.87 | 21.43 | 20.87 | 21.31 | 70,803 | +0.40(+1.93%) |
Apr 25, 2016 | 20.86 | 20.93 | 20.57 | 20.91 | 47,553 | +0.08(+0.39%) |
Apr 22, 2016 | 20.63 | 21.04 | 20.18 | 20.83 | 58,989 | +0.29(+1.40%) |
Apr 21, 2016 | 20.20 | 21.02 | 20.20 | 20.54 | 76,183 | -0.38(-1.79%) |
Apr 20, 2016 | 20.70 | 20.98 | 20.58 | 20.92 | 39,523 | +0.18(+0.85%) |
Apr 19, 2016 | 20.27 | 20.76 | 20.26 | 20.74 | 51,578 | +0.18(+0.86%) |
Apr 18, 2016 | 20.59 | 20.62 | 20.48 | 20.57 | 70,762 | -0.08(-0.39%) |
Apr 15, 2016 | 20.65 | 20.82 | 20.54 | 20.65 | 37,916 | -0.10(-0.50%) |
Apr 14, 2016 | 20.67 | 21.00 | 20.45 | 20.75 | 77,266 | +0.10(+0.50%) |
Apr 13, 2016 | 20.16 | 20.68 | 19.80 | 20.65 | 239,620 | +0.57(+2.86%) |
Apr 12, 2016 | 19.80 | 20.20 | 19.71 | 20.07 | 45,598 | +0.33(+1.68%) |
Apr 11, 2016 | 19.79 | 20.01 | 19.52 | 19.74 | 71,749 | +0.06(+0.30%) |
Apr 08, 2016 | 19.73 | 19.95 | 19.57 | 19.68 | 43,919 | +0.06(+0.30%) |
Apr 07, 2016 | 19.95 | 19.95 | 19.40 | 19.62 | 65,859 | -0.49(-2.45%) |
Apr 06, 2016 | 20.26 | 20.26 | 19.93 | 20.12 | 83,171 | +0.10(+0.51%) |
Apr 05, 2016 | 20.28 | 20.44 | 19.99 | 20.01 | 77,043 | -0.33(-1.63%) |
Apr 04, 2016 | 20.45 | 20.65 | 20.29 | 20.34 | 53,735 | -0.15(-0.75%) |
Apr 01, 2016 | 20.37 | 20.55 | 20.20 | 20.50 | 39,631 | +0.04(+0.18%) |
Mar 31, 2016 | 20.69 | 20.79 | 20.44 | 20.46 | 74,845 | -0.19(-0.93%) |
Mar 30, 2016 | 20.54 | 20.79 | 20.54 | 20.65 | 64,637 | +0.10(+0.47%) |
Mar 29, 2016 | 20.24 | 20.56 | 20.07 | 20.56 | 101,806 | +0.32(+1.60%) |
Mar 28, 2016 | 20.35 | 20.46 | 20.07 | 20.23 | 49,196 | -0.01(-0.07%) |
Mar 24, 2016 | 20.14 | 20.25 | 20.25 | 20.25 | 42,842 | -0.04(-0.18%) |
Mar 23, 2016 | 20.54 | 20.62 | 20.27 | 20.29 | 59,638 | -0.35(-1.67%) |
Mar 22, 2016 | 20.73 | 20.73 | 20.29 | 20.63 | 45,754 | -0.04(-0.21%) |
Mar 21, 2016 | 20.63 | 20.77 | 20.48 | 20.68 | 61,780 | +0.05(+0.25%) |
Mar 18, 2016 | 20.59 | 20.80 | 20.40 | 20.62 | 113,370 | +0.15(+0.75%) |
Mar 17, 2016 | 19.95 | 20.58 | 19.88 | 20.47 | 67,763 | +0.47(+2.35%) |
Mar 16, 2016 | 19.92 | 20.43 | 19.92 | 20.00 | 83,784 | -0.19(-0.95%) |
Mar 15, 2016 | 20.22 | 20.35 | 20.07 | 20.19 | 60,205 | -0.10(-0.51%) |
Mar 14, 2016 | 20.36 | 20.39 | 20.24 | 20.29 | 57,649 | -0.09(-0.43%) |
Mar 11, 2016 | 20.10 | 20.40 | 20.08 | 20.38 | 47,206 | +0.42(+2.10%) |
Mar 10, 2016 | 20.01 | 20.22 | 19.76 | 19.96 | 48,990 | +0.04(+0.22%) |
Mar 09, 2016 | 20.05 | 20.19 | 19.83 | 19.92 | 145,845 | -0.07(-0.33%) |
Mar 08, 2016 | 19.96 | 20.24 | 19.46 | 19.98 | 128,979 | -0.16(-0.80%) |
Mar 07, 2016 | 19.90 | 20.15 | 19.90 | 20.15 | 45,544 | +0.17(+0.85%) |
Mar 04, 2016 | 19.87 | 20.06 | 19.66 | 19.98 | 79,876 | -0.01(-0.04%) |
Mar 03, 2016 | 19.73 | 20.09 | 19.73 | 19.98 | 91,895 | +0.21(+1.04%) |
Mar 02, 2016 | 19.64 | 19.81 | 19.50 | 19.78 | 108,938 | +0.10(+0.49%) |