Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.80 | 20.07 | 19.53 | 19.81 | 47,196 | +0.16(+0.81%) |
May 27, 2016 | 19.65 | 19.65 | 19.65 | 0 | -0.09(-0.43%) | |
May 26, 2016 | 19.77 | 20.04 | 19.50 | 19.73 | 61,565 | -0.14(-0.68%) |
May 25, 2016 | 19.92 | 20.00 | 19.83 | 19.87 | 58,588 | +0.01(+0.05%) |
May 24, 2016 | 19.58 | 20.10 | 19.58 | 19.86 | 38,456 | +0.04(+0.23%) |
May 23, 2016 | 19.58 | 19.98 | 19.58 | 19.82 | 57,703 | +0.05(+0.23%) |
May 20, 2016 | 19.93 | 20.15 | 19.58 | 19.77 | 69,585 | -0.45(-2.23%) |
May 19, 2016 | 20.38 | 20.22 | 20.22 | 36,286 | -0.16(-0.79%) | |
May 18, 2016 | 20.44 | 20.72 | 20.32 | 20.38 | 210,455 | -0.07(-0.34%) |
May 17, 2016 | 20.58 | 20.79 | 20.42 | 20.45 | 137,260 | -0.19(-0.90%) |
May 16, 2016 | 20.60 | 20.74 | 20.60 | 20.64 | 87,872 | -0.07(-0.34%) |
May 13, 2016 | 20.65 | 20.80 | 20.59 | 20.70 | 69,507 | -0.25(-1.19%) |
May 12, 2016 | 20.72 | 21.38 | 20.72 | 20.95 | 65,630 | +0.02(+0.11%) |
May 11, 2016 | 21.34 | 21.34 | 20.72 | 20.93 | 36,858 | -0.31(-1.46%) |
May 10, 2016 | 21.09 | 21.37 | 20.81 | 21.24 | 52,072 | +0.33(+1.58%) |
May 09, 2016 | 20.81 | 21.14 | 20.78 | 20.91 | 73,383 | +0.06(+0.29%) |
May 06, 2016 | 20.92 | 21.05 | 20.84 | 20.85 | 138,597 | -0.79(-3.65%) |
May 05, 2016 | 21.47 | 21.75 | 20.99 | 21.64 | 51,281 | +0.49(+2.32%) |
May 04, 2016 | 21.15 | 21.48 | 20.86 | 21.15 | 86,890 | -0.40(-1.86%) |
May 03, 2016 | 21.17 | 21.55 | 21.11 | 21.55 | 60,534 | +0.14(+0.65%) |
May 02, 2016 | 21.19 | 21.45 | 20.90 | 21.41 | 105,235 | +0.96(+4.69%) |
Apr 29, 2016 | 20.23 | 20.49 | 20.14 | 20.45 | 87,722 | +0.11(+0.54%) |
Apr 28, 2016 | 20.78 | 20.98 | 20.14 | 20.34 | 81,802 | -0.78(-3.69%) |
Apr 27, 2016 | 21.24 | 21.24 | 20.96 | 21.12 | 52,661 | +0.18(+0.86%) |
Apr 26, 2016 | 20.68 | 21.00 | 20.68 | 20.94 | 70,570 | +0.16(+0.77%) |
Apr 25, 2016 | 21.00 | 21.15 | 20.73 | 20.78 | 72,721 | -0.41(-1.93%) |
Apr 22, 2016 | 21.56 | 21.56 | 21.04 | 21.19 | 55,753 | -0.48(-2.22%) |
Apr 21, 2016 | 22.05 | 22.05 | 21.62 | 21.67 | 88,438 | -0.19(-0.87%) |
Apr 20, 2016 | 21.80 | 22.02 | 21.55 | 21.86 | 85,146 | -0.21(-0.95%) |
Apr 19, 2016 | 21.73 | 22.14 | 21.73 | 22.07 | 68,903 | +0.54(+2.51%) |
Apr 18, 2016 | 21.28 | 21.55 | 21.28 | 21.53 | 102,613 | -0.17(-0.78%) |
Apr 15, 2016 | 21.64 | 21.83 | 21.51 | 21.70 | 106,506 | +0.06(+0.28%) |
Apr 14, 2016 | 21.65 | 21.94 | 21.63 | 21.64 | 55,985 | -0.22(-1.01%) |
Apr 13, 2016 | 21.58 | 21.95 | 21.58 | 21.86 | 98,311 | +0.35(+1.63%) |
Apr 12, 2016 | 21.32 | 21.51 | 21.19 | 21.51 | 84,213 | +0.04(+0.19%) |
Apr 11, 2016 | 21.50 | 21.68 | 21.47 | 21.47 | 83,569 | -0.24(-1.11%) |
Apr 08, 2016 | 21.29 | 22.04 | 21.02 | 21.71 | 55,378 | +0.96(+4.63%) |
Apr 07, 2016 | 20.80 | 21.05 | 20.60 | 20.75 | 51,074 | -0.30(-1.43%) |
Apr 06, 2016 | 21.18 | 21.18 | 20.62 | 21.05 | 77,818 | +0.15(+0.72%) |
Apr 05, 2016 | 20.87 | 21.12 | 20.75 | 20.90 | 123,158 | -0.20(-0.95%) |
Apr 04, 2016 | 20.84 | 21.37 | 20.84 | 21.10 | 144,347 | +0.24(+1.15%) |
Apr 01, 2016 | 20.43 | 20.86 | 20.43 | 20.86 | 75,948 | +0.00(+0.00%) |
Mar 31, 2016 | 20.57 | 21.01 | 20.57 | 20.86 | 289,058 | -0.34(-1.60%) |
Mar 30, 2016 | 21.00 | 21.37 | 21.00 | 21.20 | 54,859 | +0.27(+1.29%) |
Mar 29, 2016 | 20.43 | 20.95 | 20.43 | 20.93 | 39,319 | +0.26(+1.26%) |
Mar 28, 2016 | 20.52 | 20.67 | 20.33 | 20.67 | 82,529 | +0.38(+1.87%) |
Mar 24, 2016 | 20.29 | 20.29 | 20.29 | 0 | +0.09(+0.42%) | |
Mar 23, 2016 | 20.55 | 20.55 | 20.13 | 20.20 | 45,849 | -0.14(-0.66%) |
Mar 22, 2016 | 20.61 | 20.61 | 20.34 | 20.34 | 73,159 | -0.19(-0.93%) |
Mar 21, 2016 | 20.13 | 20.60 | 20.13 | 20.53 | 55,430 | +0.18(+0.88%) |
Mar 18, 2016 | 20.01 | 20.55 | 20.01 | 20.35 | 47,856 | +0.09(+0.44%) |
Mar 17, 2016 | 20.15 | 20.35 | 20.06 | 20.26 | 127,149 | -0.01(-0.05%) |
Mar 16, 2016 | 19.80 | 20.44 | 19.80 | 20.27 | 91,081 | +0.18(+0.90%) |
Mar 15, 2016 | 19.91 | 20.20 | 19.91 | 20.09 | 44,430 | -0.07(-0.32%) |
Mar 14, 2016 | 20.04 | 20.48 | 20.04 | 20.16 | 62,167 | -0.58(-2.80%) |
Mar 11, 2016 | 20.46 | 20.92 | 20.46 | 20.73 | 39,842 | +0.06(+0.31%) |
Mar 10, 2016 | 20.93 | 21.00 | 20.58 | 20.67 | 73,527 | +0.23(+1.13%) |
Mar 09, 2016 | 20.55 | 20.69 | 20.31 | 20.44 | 48,896 | -0.07(-0.37%) |
Mar 08, 2016 | 20.30 | 20.89 | 20.30 | 20.52 | 56,582 | +0.28(+1.36%) |
Mar 07, 2016 | 19.92 | 20.37 | 19.92 | 20.24 | 97,560 | -0.35(-1.71%) |
Mar 04, 2016 | 20.92 | 20.92 | 20.55 | 20.59 | 267,608 | -0.32(-1.52%) |
Mar 03, 2016 | 20.65 | 21.00 | 20.65 | 20.91 | 54,282 | +0.24(+1.16%) |
Mar 02, 2016 | 20.85 | 20.85 | 20.57 | 20.67 | 560,323 | -0.11(-0.55%) |