Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.66 | 22.90 | 22.11 | 22.81 | 16,270 | +0.09(+0.38%) |
May 27, 2016 | 22.35 | 22.72 | 22.72 | 22.72 | 22,492 | +0.44(+1.98%) |
May 26, 2016 | 22.50 | 22.78 | 21.79 | 22.28 | 12,849 | -0.22(-0.98%) |
May 25, 2016 | 21.72 | 22.70 | 21.27 | 22.50 | 35,513 | +0.65(+2.99%) |
May 24, 2016 | 21.06 | 21.88 | 20.84 | 21.85 | 69,502 | +0.87(+4.17%) |
May 23, 2016 | 21.18 | 21.49 | 20.89 | 20.97 | 176,739 | -0.15(-0.73%) |
May 20, 2016 | 20.82 | 21.78 | 20.82 | 21.13 | 18,507 | +0.39(+1.90%) |
May 19, 2016 | 20.65 | 20.84 | 20.54 | 20.73 | 35,514 | +0.07(+0.33%) |
May 18, 2016 | 20.48 | 20.86 | 20.32 | 20.67 | 37,502 | +0.14(+0.70%) |
May 17, 2016 | 20.31 | 21.01 | 20.20 | 20.52 | 241,510 | +0.33(+1.62%) |
May 16, 2016 | 20.33 | 20.36 | 20.17 | 20.20 | 5,364 | -0.02(-0.09%) |
May 13, 2016 | 20.55 | 20.55 | 20.17 | 20.21 | 21,964 | -0.43(-2.09%) |
May 12, 2016 | 20.54 | 20.72 | 20.32 | 20.65 | 9,463 | +0.29(+1.42%) |
May 11, 2016 | 20.80 | 20.88 | 20.17 | 20.36 | 11,074 | -0.29(-1.40%) |
May 10, 2016 | 20.46 | 21.13 | 20.36 | 20.65 | 15,592 | +0.12(+0.56%) |
May 09, 2016 | 20.57 | 20.60 | 20.21 | 20.53 | 13,574 | -0.24(-1.16%) |
May 06, 2016 | 19.99 | 20.77 | 19.90 | 20.77 | 17,790 | +0.68(+3.39%) |
May 05, 2016 | 20.17 | 20.35 | 20.09 | 20.09 | 7,148 | -0.06(-0.29%) |
May 04, 2016 | 20.17 | 20.23 | 20.09 | 20.15 | 6,917 | -0.04(-0.19%) |
May 03, 2016 | 20.10 | 20.30 | 20.04 | 20.19 | 7,434 | +0.02(+0.10%) |
May 02, 2016 | 20.17 | 20.17 | 20.14 | 20.17 | 7,475 | +0.03(+0.14%) |
Apr 29, 2016 | 20.07 | 20.17 | 19.97 | 20.14 | 3,996 | -0.04(-0.19%) |
Apr 28, 2016 | 20.03 | 20.30 | 20.03 | 20.18 | 5,405 | -0.19(-0.94%) |
Apr 27, 2016 | 20.15 | 20.41 | 20.15 | 20.37 | 12,676 | +0.18(+0.90%) |
Apr 26, 2016 | 20.29 | 20.33 | 20.02 | 20.19 | 25,162 | -0.08(-0.38%) |
Apr 25, 2016 | 20.09 | 20.39 | 20.05 | 20.26 | 10,152 | +0.05(+0.24%) |
Apr 22, 2016 | 20.17 | 20.97 | 19.86 | 20.21 | 45,571 | +0.14(+0.72%) |
Apr 21, 2016 | 20.15 | 20.15 | 20.00 | 20.07 | 8,919 | -0.08(-0.38%) |
Apr 20, 2016 | 19.97 | 20.17 | 19.74 | 20.15 | 21,657 | +0.13(+0.67%) |
Apr 19, 2016 | 20.10 | 20.17 | 19.97 | 20.01 | 5,119 | -0.11(-0.53%) |
Apr 18, 2016 | 20.11 | 20.17 | 20.02 | 20.12 | 7,509 | -0.02(-0.10%) |
Apr 15, 2016 | 20.00 | 20.14 | 19.91 | 20.14 | 6,793 | +0.14(+0.72%) |
Apr 14, 2016 | 20.14 | 20.15 | 19.90 | 19.99 | 11,690 | -0.10(-0.48%) |
Apr 13, 2016 | 19.89 | 20.11 | 19.89 | 20.09 | 4,828 | -0.04(-0.19%) |
Apr 12, 2016 | 19.95 | 20.29 | 19.95 | 20.13 | 4,283 | -0.13(-0.66%) |
Apr 11, 2016 | 20.05 | 20.34 | 20.00 | 20.26 | 15,782 | +0.05(+0.24%) |
Apr 08, 2016 | 19.91 | 20.27 | 19.91 | 20.21 | 23,220 | +0.36(+1.84%) |
Apr 07, 2016 | 20.12 | 20.12 | 19.83 | 19.85 | 10,763 | -0.33(-1.62%) |
Apr 06, 2016 | 20.17 | 20.20 | 20.09 | 20.18 | 6,587 | +0.00(+0.00%) |
Apr 05, 2016 | 20.17 | 20.23 | 19.97 | 20.18 | 13,318 | +0.01(+0.05%) |
Apr 04, 2016 | 20.17 | 20.25 | 20.07 | 20.17 | 16,596 | -0.02(-0.10%) |
Apr 01, 2016 | 20.15 | 20.19 | 20.12 | 20.19 | 7,611 | +0.02(+0.10%) |
Mar 31, 2016 | 20.17 | 20.25 | 20.13 | 20.17 | 5,563 | +0.01(+0.05%) |
Mar 30, 2016 | 20.17 | 20.17 | 20.12 | 20.16 | 6,704 | +0.24(+1.21%) |
Mar 29, 2016 | 20.35 | 20.35 | 19.83 | 19.92 | 28,794 | -0.55(-2.67%) |
Mar 28, 2016 | 20.25 | 20.55 | 20.17 | 20.46 | 6,363 | +0.28(+1.38%) |
Mar 24, 2016 | 20.26 | 20.19 | 20.19 | 20.19 | 4,165 | -0.13(-0.66%) |
Mar 23, 2016 | 20.41 | 20.50 | 20.18 | 20.32 | 9,668 | -0.03(-0.14%) |
Mar 22, 2016 | 20.27 | 20.39 | 20.08 | 20.35 | 10,519 | +0.09(+0.43%) |
Mar 21, 2016 | 20.19 | 20.37 | 19.89 | 20.26 | 12,034 | -0.21(-1.03%) |
Mar 18, 2016 | 20.08 | 20.64 | 20.03 | 20.47 | 130,677 | +0.47(+2.35%) |
Mar 17, 2016 | 20.10 | 20.36 | 19.93 | 20.00 | 19,140 | -0.21(-1.05%) |
Mar 16, 2016 | 20.46 | 20.64 | 20.17 | 20.21 | 13,955 | -0.17(-0.85%) |
Mar 15, 2016 | 20.23 | 20.55 | 20.23 | 20.39 | 18,189 | -0.23(-1.12%) |
Mar 14, 2016 | 20.55 | 20.64 | 20.18 | 20.62 | 31,111 | +0.07(+0.33%) |
Mar 11, 2016 | 19.99 | 20.63 | 19.99 | 20.55 | 19,980 | +0.41(+2.05%) |
Mar 10, 2016 | 20.39 | 20.55 | 19.81 | 20.14 | 15,445 | -0.20(-0.99%) |
Mar 09, 2016 | 20.17 | 20.64 | 20.17 | 20.34 | 16,281 | +0.21(+1.05%) |
Mar 08, 2016 | 20.17 | 20.21 | 19.98 | 20.13 | 21,726 | -0.05(-0.24%) |
Mar 07, 2016 | 20.17 | 20.18 | 19.78 | 20.18 | 17,317 | +0.22(+1.11%) |
Mar 04, 2016 | 20.04 | 20.04 | 19.73 | 19.96 | 2,925 | -0.12(-0.57%) |
Mar 03, 2016 | 19.91 | 20.07 | 19.79 | 20.07 | 12,549 | +0.01(+0.05%) |
Mar 02, 2016 | 20.06 | 20.06 | 19.98 | 20.06 | 2,666 | -0.03(-0.14%) |