Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.86 | 20.86 | 20.73 | 20.73 | 1,196 | +0.13(+0.64%) |
May 27, 2016 | 20.65 | 20.60 | 20.60 | 20.60 | 12,537 | -0.05(-0.22%) |
May 26, 2016 | 20.71 | 20.71 | 20.64 | 20.64 | 558 | -0.02(-0.10%) |
May 25, 2016 | 20.57 | 20.66 | 20.57 | 20.66 | 852 | +0.32(+1.59%) |
May 24, 2016 | 20.31 | 20.34 | 20.31 | 20.34 | 1,810 | +0.03(+0.17%) |
May 23, 2016 | 20.32 | 20.32 | 20.31 | 20.31 | 674 | +0.05(+0.24%) |
May 20, 2016 | 20.21 | 20.26 | 20.20 | 20.26 | 3,746 | +0.22(+1.08%) |
May 19, 2016 | 20.11 | 20.16 | 20.01 | 20.04 | 549 | -0.14(-0.72%) |
May 18, 2016 | 20.55 | 20.61 | 20.15 | 20.19 | 1,638 | -0.36(-1.77%) |
May 17, 2016 | 20.50 | 20.76 | 20.50 | 20.55 | 3,828 | +0.01(+0.04%) |
May 16, 2016 | 20.47 | 20.62 | 20.47 | 20.54 | 3,415 | +0.24(+1.16%) |
May 13, 2016 | 20.30 | 20.30 | 20.30 | 20.30 | 1,163 | -0.23(-1.10%) |
May 12, 2016 | 20.52 | 20.53 | 20.40 | 20.53 | 2,236 | -0.10(-0.50%) |
May 11, 2016 | 20.82 | 20.82 | 20.63 | 20.63 | 4,178 | -0.24(-1.17%) |
May 10, 2016 | 20.69 | 20.90 | 20.68 | 20.88 | 23,571 | +0.41(+2.00%) |
May 09, 2016 | 20.55 | 20.55 | 20.47 | 20.47 | 28,006 | -0.35(-1.66%) |
May 06, 2016 | 20.71 | 20.87 | 20.65 | 20.81 | 2,591 | +0.10(+0.48%) |
May 05, 2016 | 20.82 | 20.83 | 20.71 | 20.71 | 10,816 | -0.17(-0.83%) |
May 04, 2016 | 20.82 | 20.89 | 20.82 | 20.89 | 14,555 | -0.26(-1.25%) |
May 03, 2016 | 21.36 | 21.36 | 21.04 | 21.15 | 6,823 | -0.51(-2.35%) |
May 02, 2016 | 22.00 | 22.00 | 21.65 | 21.66 | 1,570 | -0.12(-0.54%) |
Apr 29, 2016 | 21.80 | 21.80 | 21.78 | 21.78 | 349 | -0.10(-0.46%) |
Apr 28, 2016 | 22.17 | 22.17 | 21.88 | 21.88 | 2,676 | -0.30(-1.37%) |
Apr 27, 2016 | 22.02 | 22.20 | 21.97 | 22.18 | 4,024 | +0.21(+0.96%) |
Apr 26, 2016 | 21.87 | 21.97 | 21.78 | 21.97 | 12,778 | +0.34(+1.56%) |
Apr 25, 2016 | 21.82 | 21.82 | 21.57 | 21.63 | 21,892 | -0.36(-1.65%) |
Apr 22, 2016 | 22.10 | 22.12 | 21.88 | 22.00 | 10,644 | +0.04(+0.17%) |
Apr 21, 2016 | 22.08 | 22.08 | 21.93 | 21.96 | 1,334 | -0.14(-0.62%) |
Apr 20, 2016 | 21.97 | 22.10 | 21.97 | 22.10 | 1,596 | +0.15(+0.66%) |
Apr 19, 2016 | 21.67 | 21.97 | 21.67 | 21.95 | 1,832 | +0.50(+2.33%) |
Apr 18, 2016 | 21.45 | 21.45 | 21.45 | 21.45 | 5,225 | +0.13(+0.60%) |
Apr 15, 2016 | 21.32 | 21.32 | 21.32 | 21.32 | 1,464 | -0.03(-0.13%) |
Apr 14, 2016 | 21.36 | 21.37 | 21.35 | 21.35 | 11,712 | -0.13(-0.59%) |
Apr 13, 2016 | 21.43 | 21.48 | 21.43 | 21.48 | 2,246 | +0.59(+2.83%) |
Apr 11, 2016 | 21.06 | 20.89 | 20.89 | 20.89 | 9,238 | +0.21(+1.01%) |
Apr 08, 2016 | 20.84 | 20.84 | 20.68 | 20.68 | 5,344 | +0.15(+0.71%) |
Apr 07, 2016 | 20.73 | 20.73 | 20.49 | 20.53 | 7,551 | -0.28(-1.35%) |
Apr 06, 2016 | 20.58 | 20.82 | 20.58 | 20.81 | 2,102 | +0.15(+0.70%) |
Apr 05, 2016 | 20.68 | 20.79 | 20.61 | 20.67 | 2,434 | -0.10(-0.48%) |
Apr 04, 2016 | 20.80 | 20.80 | 20.77 | 20.77 | 1,283 | -0.15(-0.71%) |
Apr 01, 2016 | 20.80 | 20.92 | 20.80 | 20.92 | 2,827 | -0.21(-1.02%) |
Mar 31, 2016 | 21.23 | 21.27 | 21.10 | 21.13 | 9,118 | -0.04(-0.17%) |
Mar 30, 2016 | 21.67 | 21.67 | 21.17 | 21.17 | 1,900 | +0.10(+0.47%) |
Mar 29, 2016 | 20.69 | 21.14 | 20.66 | 21.07 | 15,039 | +0.25(+1.18%) |
Mar 28, 2016 | 20.85 | 20.86 | 20.79 | 20.82 | 75,401 | +0.05(+0.24%) |
Mar 24, 2016 | 20.47 | 20.77 | 20.77 | 20.77 | 4,729 | +0.10(+0.46%) |
Mar 23, 2016 | 21.00 | 21.00 | 20.68 | 20.68 | 4,327 | -0.50(-2.36%) |
Mar 22, 2016 | 21.10 | 21.19 | 21.10 | 21.18 | 1,596 | +0.02(+0.09%) |
Mar 21, 2016 | 21.16 | 21.16 | 21.16 | 21.16 | 9,521 | -0.11(-0.51%) |
Mar 18, 2016 | 21.24 | 21.27 | 21.24 | 21.27 | 1,512 | +0.02(+0.11%) |
Mar 17, 2016 | 21.33 | 21.36 | 21.24 | 21.24 | 2,817 | +0.26(+1.23%) |
Mar 16, 2016 | 20.54 | 20.99 | 20.52 | 20.99 | 2,669 | +0.40(+1.97%) |
Mar 15, 2016 | 20.52 | 20.58 | 20.44 | 20.58 | 3,623 | -0.12(-0.58%) |
Mar 14, 2016 | 20.70 | 20.70 | 20.70 | 20.70 | 605 | -0.09(-0.43%) |
Mar 11, 2016 | 20.79 | 20.79 | 20.79 | 20.79 | 387 | +0.22(+1.08%) |
Mar 10, 2016 | 20.51 | 20.57 | 20.49 | 20.57 | 4,424 | +0.18(+0.87%) |
Mar 09, 2016 | 20.83 | 20.83 | 20.22 | 20.39 | 1,841 | +0.07(+0.35%) |
Mar 08, 2016 | 20.48 | 20.54 | 20.32 | 20.32 | 10,510 | -0.53(-2.56%) |
Mar 07, 2016 | 20.61 | 20.85 | 20.61 | 20.85 | 8,637 | +0.33(+1.60%) |
Mar 04, 2016 | 20.73 | 20.27 | 20.52 | 20.52 | 5,904 | +0.25(+1.22%) |
Mar 03, 2016 | 20.18 | 20.32 | 20.18 | 20.27 | 2,294 | +0.29(+1.45%) |