Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.20 | 21.20 | 20.91 | 20.91 | 12,973 | -0.12(-0.57%) |
May 27, 2016 | 21.03 | 21.03 | 21.03 | 0 | -0.24(-1.13%) | |
May 26, 2016 | 21.35 | 21.36 | 21.19 | 21.27 | 5,377 | +0.32(+1.53%) |
May 25, 2016 | 21.12 | 21.12 | 20.89 | 20.95 | 201,134 | +0.17(+0.82%) |
May 24, 2016 | 20.64 | 20.79 | 20.64 | 20.78 | 14,710 | +0.27(+1.32%) |
May 23, 2016 | 20.54 | 20.59 | 20.51 | 20.51 | 5,869 | -0.04(-0.19%) |
May 20, 2016 | 20.60 | 20.63 | 20.47 | 20.55 | 17,857 | +0.27(+1.33%) |
May 19, 2016 | 20.29 | 20.32 | 20.23 | 20.28 | 3,420 | -0.17(-0.83%) |
May 18, 2016 | 20.41 | 20.60 | 20.24 | 20.45 | 9,540 | +0.35(+1.74%) |
May 17, 2016 | 20.38 | 20.38 | 20.10 | 20.10 | 4,999 | -0.25(-1.23%) |
May 16, 2016 | 20.29 | 20.40 | 20.26 | 20.35 | 5,717 | +0.08(+0.39%) |
May 13, 2016 | 20.40 | 20.42 | 20.27 | 20.27 | 6,241 | -0.35(-1.70%) |
May 12, 2016 | 20.66 | 20.72 | 20.58 | 20.62 | 4,117 | +0.21(+1.02%) |
May 11, 2016 | 20.46 | 20.52 | 20.25 | 20.41 | 6,308 | -0.13(-0.62%) |
May 10, 2016 | 20.59 | 20.59 | 20.44 | 20.54 | 6,768 | -0.03(-0.15%) |
May 09, 2016 | 20.62 | 20.62 | 20.46 | 20.57 | 2,899 | +0.21(+1.01%) |
May 06, 2016 | 20.33 | 20.45 | 20.28 | 20.36 | 2,683 | +0.11(+0.57%) |
May 05, 2016 | 20.16 | 20.25 | 20.11 | 20.25 | 7,075 | -0.17(-0.83%) |
May 04, 2016 | 20.28 | 20.42 | 20.11 | 20.42 | 19,646 | +0.08(+0.39%) |
May 03, 2016 | 20.39 | 20.39 | 20.24 | 20.34 | 4,851 | -0.23(-1.12%) |
May 02, 2016 | 20.46 | 20.61 | 20.46 | 20.57 | 6,421 | +0.24(+1.18%) |
Apr 29, 2016 | 20.21 | 20.33 | 20.11 | 20.33 | 4,757 | +0.01(+0.05%) |
Apr 28, 2016 | 20.27 | 20.41 | 20.09 | 20.32 | 5,098 | +0.22(+1.09%) |
Apr 27, 2016 | 20.21 | 20.37 | 20.10 | 20.10 | 3,858 | -0.08(-0.40%) |
Apr 26, 2016 | 20.13 | 20.18 | 20.02 | 20.18 | 6,286 | +0.04(+0.20%) |
Apr 25, 2016 | 20.21 | 20.35 | 20.13 | 20.14 | 5,752 | -0.02(-0.10%) |
Apr 22, 2016 | 20.49 | 20.49 | 20.16 | 20.16 | 4,397 | -0.46(-2.23%) |
Apr 21, 2016 | 20.59 | 20.62 | 20.39 | 20.62 | 7,230 | -0.37(-1.76%) |
Apr 20, 2016 | 21.04 | 21.04 | 20.82 | 20.99 | 5,379 | -0.29(-1.36%) |
Apr 19, 2016 | 21.23 | 21.28 | 21.04 | 21.28 | 6,108 | +0.28(+1.33%) |
Apr 18, 2016 | 21.02 | 21.04 | 20.82 | 21.00 | 7,505 | -0.01(-0.03%) |
Apr 15, 2016 | 21.12 | 21.16 | 20.96 | 21.01 | 3,184 | +0.02(+0.08%) |
Apr 14, 2016 | 21.15 | 21.15 | 20.88 | 20.99 | 22,206 | -0.76(-3.49%) |
Apr 13, 2016 | 21.83 | 21.84 | 21.73 | 21.75 | 13,618 | -0.08(-0.37%) |
Apr 12, 2016 | 21.70 | 21.83 | 21.56 | 21.83 | 9,529 | +0.03(+0.14%) |
Apr 11, 2016 | 21.81 | 21.84 | 21.64 | 21.80 | 4,108 | +0.36(+1.68%) |
Apr 08, 2016 | 21.51 | 21.56 | 21.44 | 21.44 | 6,477 | -0.02(-0.09%) |
Apr 07, 2016 | 21.40 | 21.46 | 21.33 | 21.46 | 3,105 | -0.16(-0.74%) |
Apr 06, 2016 | 21.58 | 21.62 | 21.39 | 21.62 | 6,191 | +0.18(+0.84%) |
Apr 05, 2016 | 21.46 | 21.46 | 21.30 | 21.44 | 11,966 | -0.13(-0.60%) |
Apr 04, 2016 | 21.69 | 21.69 | 21.39 | 21.57 | 3,417 | -0.17(-0.78%) |
Apr 01, 2016 | 21.47 | 21.74 | 21.37 | 21.74 | 3,868 | +0.07(+0.32%) |
Mar 31, 2016 | 21.70 | 21.70 | 21.53 | 21.67 | 5,688 | -0.12(-0.55%) |
Mar 30, 2016 | 21.72 | 21.79 | 21.67 | 21.79 | 9,228 | +0.44(+2.06%) |
Mar 29, 2016 | 21.07 | 21.47 | 21.07 | 21.35 | 17,997 | +0.39(+1.86%) |
Mar 28, 2016 | 20.99 | 21.04 | 20.79 | 20.96 | 8,421 | -0.03(-0.14%) |
Mar 24, 2016 | 20.99 | 20.99 | 20.99 | 0 | -0.02(-0.10%) | |
Mar 23, 2016 | 21.01 | 21.07 | 20.93 | 21.01 | 6,960 | +0.05(+0.24%) |
Mar 22, 2016 | 21.07 | 21.19 | 20.96 | 20.96 | 3,981 | -0.11(-0.55%) |
Mar 21, 2016 | 21.05 | 21.20 | 20.94 | 21.07 | 9,018 | +0.06(+0.31%) |
Mar 18, 2016 | 21.06 | 21.20 | 20.99 | 21.01 | 5,695 | -0.25(-1.18%) |
Mar 17, 2016 | 21.33 | 21.40 | 21.11 | 21.26 | 13,861 | -0.48(-2.21%) |
Mar 16, 2016 | 21.33 | 21.74 | 21.26 | 21.74 | 98,664 | +0.41(+1.92%) |
Mar 15, 2016 | 21.30 | 21.33 | 21.16 | 21.33 | 9,307 | +0.02(+0.12%) |
Mar 14, 2016 | 21.41 | 21.41 | 21.18 | 21.30 | 3,677 | -0.16(-0.77%) |
Mar 11, 2016 | 21.25 | 21.47 | 21.14 | 21.47 | 7,715 | +1.08(+5.30%) |
Mar 10, 2016 | 20.74 | 20.76 | 20.38 | 20.39 | 3,855 | +0.04(+0.20%) |
Mar 09, 2016 | 20.48 | 20.55 | 20.35 | 20.35 | 5,634 | -0.12(-0.59%) |
Mar 08, 2016 | 20.49 | 20.49 | 20.28 | 20.47 | 3,681 | +0.29(+1.44%) |
Mar 07, 2016 | 20.32 | 20.35 | 20.18 | 20.18 | 4,490 | -0.25(-1.22%) |
Mar 04, 2016 | 20.48 | 20.48 | 20.21 | 20.43 | 6,768 | +0.08(+0.39%) |
Mar 03, 2016 | 20.25 | 20.35 | 20.14 | 20.35 | 2,747 | -0.10(-0.49%) |
Mar 02, 2016 | 20.37 | 20.45 | 20.25 | 20.45 | 14,612 | -0.10(-0.46%) |