Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.57 | 21.72 | 21.57 | 21.72 | 4,759 | +0.78(+3.74%) |
May 26, 2016 | 20.90 | 20.94 | 20.94 | 20.94 | 521 | +0.08(+0.37%) |
May 25, 2016 | 20.96 | 20.97 | 20.86 | 20.86 | 999 | +0.22(+1.08%) |
May 20, 2016 | 20.64 | 20.65 | 20.64 | 20.64 | 123 | +0.03(+0.15%) |
May 18, 2016 | 20.45 | 20.61 | 20.45 | 20.61 | 35 | +0.28(+1.36%) |
May 13, 2016 | 20.54 | 20.33 | 20.33 | 20.33 | 1,172 | -0.31(-1.49%) |
May 11, 2016 | 20.67 | 20.64 | 20.64 | 20.64 | 2,995 | -0.18(-0.85%) |
May 10, 2016 | 20.62 | 20.81 | 20.62 | 20.81 | 4,486 | +0.30(+1.48%) |
May 09, 2016 | 20.68 | 20.68 | 20.50 | 20.51 | 2,150 | -0.46(-2.18%) |
May 06, 2016 | 20.97 | 21.00 | 20.94 | 20.97 | 1,845 | -0.43(-2.01%) |
May 05, 2016 | 21.39 | 21.40 | 21.39 | 21.40 | 425 | +0.17(+0.80%) |
May 04, 2016 | 21.30 | 21.33 | 21.23 | 21.23 | 1,943 | -0.27(-1.25%) |
May 03, 2016 | 21.50 | 21.50 | 21.50 | 21.50 | 372 | +0.03(+0.14%) |
May 02, 2016 | 21.51 | 21.51 | 21.46 | 21.47 | 1,706 | +0.03(+0.14%) |
Apr 29, 2016 | 21.50 | 21.54 | 21.43 | 21.43 | 2,605 | -0.28(-1.27%) |
Apr 27, 2016 | 21.71 | 21.71 | 21.71 | 21.71 | 65 | -0.09(-0.42%) |
Apr 26, 2016 | 21.77 | 21.85 | 21.77 | 21.80 | 1,000 | +0.13(+0.60%) |
Apr 25, 2016 | 21.69 | 21.69 | 21.67 | 21.67 | 390 | -0.10(-0.48%) |
Apr 22, 2016 | 21.94 | 21.94 | 21.78 | 21.78 | 1,452 | -0.10(-0.47%) |
Apr 21, 2016 | 21.88 | 21.89 | 21.87 | 21.88 | 1,514 | -0.12(-0.54%) |
Apr 20, 2016 | 22.02 | 22.02 | 21.97 | 22.00 | 3,845 | -0.53(-2.37%) |
Apr 19, 2016 | 22.39 | 22.53 | 22.39 | 22.53 | 949 | +0.16(+0.71%) |
Apr 18, 2016 | 22.39 | 22.39 | 22.37 | 22.37 | 1,305 | +0.02(+0.08%) |
Apr 15, 2016 | 22.36 | 22.36 | 22.33 | 22.36 | 2,329 | -0.15(-0.65%) |
Apr 14, 2016 | 22.50 | 22.50 | 22.50 | 22.50 | 748 | -0.06(-0.27%) |
Apr 13, 2016 | 22.49 | 22.59 | 22.49 | 22.56 | 1,716 | +0.55(+2.51%) |
Apr 12, 2016 | 21.78 | 22.04 | 21.78 | 22.01 | 2,567 | +0.10(+0.47%) |
Apr 11, 2016 | 21.90 | 21.91 | 21.90 | 21.91 | 1,247 | +0.32(+1.49%) |
Apr 08, 2016 | 21.58 | 21.58 | 21.58 | 21.58 | 784 | +0.11(+0.52%) |
Apr 07, 2016 | 21.47 | 21.47 | 21.47 | 21.47 | 596 | -0.37(-1.68%) |
Apr 06, 2016 | 21.58 | 21.84 | 21.58 | 21.84 | 2,192 | -0.04(-0.18%) |
Apr 04, 2016 | 21.86 | 21.88 | 21.86 | 21.88 | 46 | +0.08(+0.35%) |
Apr 01, 2016 | 21.73 | 21.80 | 21.73 | 21.80 | 398 | -0.08(-0.35%) |
Mar 31, 2016 | 21.79 | 21.93 | 21.79 | 21.88 | 1,444 | +0.39(+1.82%) |
Mar 29, 2016 | 21.49 | 21.49 | 21.49 | 21.49 | 65 | +0.40(+1.88%) |
Mar 24, 2016 | 21.09 | 21.09 | 21.09 | 21.09 | 390 | -0.40(-1.88%) |
Mar 23, 2016 | 21.55 | 21.55 | 21.50 | 21.50 | 2,039 | -0.26(-1.20%) |
Mar 22, 2016 | 21.76 | 21.76 | 21.76 | 21.76 | 521 | +0.00(+0.00%) |
Mar 18, 2016 | 21.76 | 21.76 | 21.76 | 21.76 | 45 | +0.42(+1.98%) |
Mar 17, 2016 | 21.22 | 22.01 | 21.22 | 21.33 | 1,353 | +0.59(+2.85%) |
Mar 15, 2016 | 20.75 | 20.75 | 20.74 | 20.74 | 9 | -0.13(-0.60%) |
Mar 14, 2016 | 20.81 | 20.87 | 20.80 | 20.87 | 1,966 | +0.46(+2.26%) |
Mar 09, 2016 | 20.47 | 20.41 | 20.41 | 20.41 | 1,302 | -0.14(-0.70%) |
Mar 08, 2016 | 20.62 | 20.62 | 20.55 | 20.55 | 283 | -0.32(-1.54%) |
Mar 07, 2016 | 20.87 | 20.87 | 20.87 | 20.87 | 651 | -0.04(-0.17%) |
Mar 04, 2016 | 20.79 | 20.99 | 20.44 | 20.91 | 1,466 | +0.46(+2.27%) |
Mar 02, 2016 | 20.44 | 20.44 | 20.44 | 20.44 | 130 | +0.47(+2.34%) |