Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.39 | 20.48 | 20.09 | 20.15 | 124,922 | -0.23(-1.15%) |
May 27, 2016 | 20.07 | 20.38 | 20.38 | 20.38 | 42,794 | +0.02(+0.08%) |
May 26, 2016 | 20.52 | 20.52 | 20.36 | 20.36 | 21,286 | -0.07(-0.33%) |
May 25, 2016 | 20.39 | 20.69 | 20.11 | 20.43 | 76,463 | +0.14(+0.70%) |
May 24, 2016 | 19.78 | 20.38 | 19.78 | 20.29 | 43,610 | +0.68(+3.45%) |
May 23, 2016 | 19.21 | 19.90 | 19.09 | 19.61 | 74,065 | +0.34(+1.77%) |
May 20, 2016 | 19.21 | 19.49 | 19.08 | 19.27 | 116,728 | +0.19(+1.01%) |
May 19, 2016 | 19.45 | 19.70 | 18.11 | 19.08 | 104,829 | -0.39(-2.01%) |
May 18, 2016 | 19.14 | 19.53 | 18.95 | 19.47 | 108,444 | +0.41(+2.14%) |
May 17, 2016 | 19.34 | 19.52 | 18.82 | 19.06 | 72,663 | -0.39(-2.02%) |
May 16, 2016 | 19.42 | 19.69 | 19.30 | 19.45 | 115,188 | +0.01(+0.04%) |
May 13, 2016 | 19.60 | 19.65 | 19.33 | 19.45 | 52,251 | -0.24(-1.23%) |
May 12, 2016 | 19.90 | 20.00 | 19.63 | 19.69 | 37,819 | -0.23(-1.17%) |
May 11, 2016 | 20.26 | 20.34 | 19.79 | 19.92 | 48,688 | -0.43(-2.09%) |
May 10, 2016 | 20.23 | 20.75 | 20.15 | 20.35 | 28,619 | +0.27(+1.33%) |
May 09, 2016 | 19.92 | 20.29 | 19.66 | 20.08 | 41,713 | +0.10(+0.50%) |
May 06, 2016 | 19.82 | 20.10 | 19.51 | 19.98 | 35,231 | +0.18(+0.93%) |
May 05, 2016 | 20.18 | 20.26 | 19.74 | 19.80 | 43,243 | -0.34(-1.70%) |
May 04, 2016 | 20.29 | 20.68 | 20.07 | 20.14 | 35,632 | -0.22(-1.07%) |
May 03, 2016 | 20.55 | 20.98 | 20.14 | 20.36 | 38,284 | -0.39(-1.89%) |
May 02, 2016 | 21.02 | 21.15 | 20.56 | 20.75 | 51,253 | -0.28(-1.35%) |
Apr 29, 2016 | 20.48 | 21.19 | 20.48 | 21.03 | 62,636 | +0.19(+0.92%) |
Apr 28, 2016 | 21.01 | 21.10 | 20.80 | 20.84 | 30,459 | -0.16(-0.75%) |
Apr 27, 2016 | 21.05 | 21.06 | 20.74 | 21.00 | 41,630 | -0.07(-0.32%) |
Apr 26, 2016 | 20.59 | 21.09 | 20.59 | 21.06 | 35,152 | +0.59(+2.89%) |
Apr 25, 2016 | 21.13 | 21.31 | 20.26 | 20.47 | 56,283 | -0.59(-2.81%) |
Apr 22, 2016 | 21.06 | 21.21 | 20.86 | 21.06 | 133,236 | +0.02(+0.08%) |
Apr 21, 2016 | 20.81 | 21.13 | 20.81 | 21.05 | 30,472 | +0.05(+0.24%) |
Apr 20, 2016 | 20.70 | 21.06 | 20.50 | 21.00 | 31,466 | +0.29(+1.41%) |
Apr 19, 2016 | 20.74 | 20.88 | 20.64 | 20.71 | 30,642 | -0.33(-1.55%) |
Apr 18, 2016 | 20.60 | 21.16 | 20.56 | 21.03 | 45,622 | +0.28(+1.33%) |
Apr 15, 2016 | 20.68 | 20.96 | 20.68 | 20.76 | 25,053 | -0.01(-0.04%) |
Apr 14, 2016 | 20.75 | 21.03 | 20.68 | 20.76 | 29,089 | +0.07(+0.36%) |
Apr 13, 2016 | 20.16 | 20.79 | 20.16 | 20.69 | 55,740 | +0.57(+2.82%) |
Apr 12, 2016 | 20.21 | 20.79 | 19.97 | 20.12 | 45,642 | -0.14(-0.70%) |
Apr 11, 2016 | 20.51 | 20.51 | 20.05 | 20.26 | 51,434 | -0.17(-0.82%) |
Apr 08, 2016 | 20.45 | 20.61 | 20.10 | 20.43 | 76,130 | +0.18(+0.91%) |
Apr 07, 2016 | 20.46 | 20.61 | 20.10 | 20.25 | 51,674 | -0.16(-0.78%) |
Apr 06, 2016 | 19.83 | 20.56 | 19.70 | 20.41 | 68,226 | +0.65(+3.29%) |
Apr 05, 2016 | 20.45 | 20.61 | 19.58 | 19.75 | 119,378 | -0.79(-3.86%) |
Apr 04, 2016 | 20.61 | 20.69 | 20.37 | 20.55 | 31,211 | -0.13(-0.61%) |
Apr 01, 2016 | 20.58 | 20.79 | 20.41 | 20.67 | 46,182 | -0.10(-0.48%) |
Mar 31, 2016 | 20.80 | 20.93 | 20.72 | 20.77 | 52,522 | +0.00(+0.00%) |
Mar 30, 2016 | 20.67 | 20.90 | 20.50 | 20.77 | 107,411 | +0.12(+0.57%) |
Mar 29, 2016 | 19.85 | 20.81 | 19.63 | 20.66 | 236,396 | +0.83(+4.21%) |
Mar 28, 2016 | 20.29 | 20.41 | 19.61 | 19.82 | 321,676 | -0.45(-2.22%) |
Mar 24, 2016 | 20.10 | 20.27 | 20.27 | 20.27 | 280,381 | +0.01(+0.04%) |
Mar 23, 2016 | 20.83 | 20.83 | 20.20 | 20.26 | 119,939 | -0.60(-2.88%) |
Mar 22, 2016 | 20.70 | 20.97 | 20.50 | 20.86 | 54,182 | +0.02(+0.08%) |
Mar 21, 2016 | 20.98 | 21.38 | 20.80 | 20.85 | 107,050 | -0.01(-0.04%) |
Mar 18, 2016 | 20.99 | 20.99 | 20.56 | 20.86 | 337,601 | +0.00(+0.00%) |
Mar 17, 2016 | 19.88 | 21.09 | 19.62 | 20.86 | 95,024 | +0.92(+4.60%) |
Mar 16, 2016 | 20.22 | 20.22 | 19.65 | 19.94 | 66,233 | -0.23(-1.12%) |
Mar 15, 2016 | 20.86 | 20.86 | 20.11 | 20.16 | 54,925 | -0.75(-3.59%) |
Mar 14, 2016 | 21.38 | 21.38 | 20.78 | 20.91 | 127,327 | -0.52(-2.41%) |
Mar 11, 2016 | 20.84 | 21.61 | 20.84 | 21.43 | 127,824 | +0.63(+3.05%) |
Mar 10, 2016 | 20.64 | 20.86 | 20.37 | 20.80 | 111,276 | +0.28(+1.38%) |
Mar 09, 2016 | 19.63 | 20.61 | 19.63 | 20.51 | 96,541 | +0.99(+5.09%) |
Mar 08, 2016 | 20.20 | 20.22 | 19.51 | 19.52 | 235,950 | -0.53(-2.62%) |
Mar 07, 2016 | 20.59 | 20.76 | 19.89 | 20.05 | 166,957 | -0.64(-3.11%) |
Mar 04, 2016 | 21.35 | 21.35 | 20.68 | 20.69 | 116,724 | -0.58(-2.74%) |
Mar 03, 2016 | 21.23 | 21.40 | 20.91 | 21.27 | 311,436 | -0.04(-0.20%) |
Mar 02, 2016 | 21.11 | 21.45 | 21.01 | 21.31 | 68,688 | +0.18(+0.87%) |