Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.79 | 19.79 | 19.62 | 19.73 | 66,738 | -0.08(-0.42%) |
May 27, 2016 | 19.90 | 19.81 | 19.81 | 19.81 | 6,411 | -0.06(-0.28%) |
May 26, 2016 | 19.68 | 19.95 | 19.56 | 19.87 | 4,319 | +0.11(+0.56%) |
May 25, 2016 | 19.93 | 19.93 | 19.74 | 19.76 | 30,284 | -0.21(-1.06%) |
May 24, 2016 | 20.01 | 20.12 | 19.96 | 19.97 | 11,307 | -0.17(-0.87%) |
May 23, 2016 | 20.10 | 20.20 | 20.04 | 20.14 | 6,635 | +0.00(+0.00%) |
May 20, 2016 | 20.02 | 20.22 | 20.02 | 20.14 | 8,246 | -0.13(-0.64%) |
May 19, 2016 | 19.94 | 20.34 | 19.93 | 20.27 | 22,540 | +0.06(+0.32%) |
May 18, 2016 | 20.37 | 20.43 | 20.13 | 20.21 | 32,826 | -0.22(-1.08%) |
May 17, 2016 | 20.65 | 20.65 | 20.37 | 20.43 | 18,692 | -0.23(-1.11%) |
May 16, 2016 | 20.65 | 20.70 | 20.61 | 20.66 | 7,705 | -0.06(-0.31%) |
May 13, 2016 | 20.73 | 20.81 | 20.63 | 20.72 | 11,903 | +0.02(+0.09%) |
May 12, 2016 | 20.53 | 20.72 | 20.53 | 20.71 | 7,931 | +0.28(+1.39%) |
May 11, 2016 | 20.47 | 20.49 | 20.26 | 20.42 | 5,308 | -0.05(-0.23%) |
May 10, 2016 | 20.68 | 20.57 | 20.40 | 20.47 | 17,084 | -0.10(-0.48%) |
May 09, 2016 | 20.30 | 20.60 | 20.04 | 20.57 | 42,685 | +0.18(+0.90%) |
May 06, 2016 | 20.52 | 20.52 | 20.33 | 20.38 | 16,181 | -0.04(-0.18%) |
May 05, 2016 | 20.26 | 20.44 | 20.25 | 20.42 | 33,268 | +0.08(+0.41%) |
May 04, 2016 | 20.14 | 20.34 | 20.14 | 20.34 | 21,820 | +0.29(+1.43%) |
May 03, 2016 | 20.02 | 20.09 | 19.99 | 20.05 | 21,496 | +0.31(+1.58%) |
May 02, 2016 | 19.80 | 19.91 | 19.74 | 19.74 | 37,945 | +0.04(+0.19%) |
Apr 29, 2016 | 19.48 | 19.78 | 19.42 | 19.70 | 58,598 | +0.06(+0.33%) |
Apr 28, 2016 | 19.26 | 19.64 | 19.26 | 19.64 | 29,860 | +0.23(+1.19%) |
Apr 27, 2016 | 19.45 | 19.52 | 19.38 | 19.41 | 11,911 | -0.06(-0.33%) |
Apr 26, 2016 | 19.68 | 19.68 | 19.47 | 19.47 | 5,586 | -0.21(-1.08%) |
Apr 25, 2016 | 19.32 | 19.69 | 18.90 | 19.68 | 20,499 | +0.27(+1.37%) |
Apr 22, 2016 | 19.41 | 19.48 | 19.34 | 19.42 | 33,906 | -0.06(-0.33%) |
Apr 21, 2016 | 19.53 | 19.70 | 19.48 | 19.48 | 48,034 | -0.20(-1.03%) |
Apr 20, 2016 | 20.03 | 20.04 | 19.68 | 19.68 | 29,374 | -0.23(-1.15%) |
Apr 19, 2016 | 19.86 | 20.12 | 19.79 | 19.91 | 13,977 | -0.08(-0.41%) |
Apr 18, 2016 | 20.04 | 20.13 | 19.92 | 20.00 | 29,467 | -0.01(-0.05%) |
Apr 15, 2016 | 19.81 | 20.07 | 19.80 | 20.01 | 16,157 | +0.06(+0.32%) |
Apr 14, 2016 | 19.81 | 20.02 | 19.81 | 19.94 | 13,868 | -0.04(-0.18%) |
Apr 13, 2016 | 20.46 | 20.46 | 19.95 | 19.98 | 59,636 | -0.42(-2.08%) |
Apr 12, 2016 | 20.57 | 20.60 | 20.38 | 20.40 | 17,076 | -0.12(-0.58%) |
Apr 11, 2016 | 20.64 | 20.64 | 20.39 | 20.52 | 16,485 | -0.14(-0.67%) |
Apr 08, 2016 | 20.53 | 20.66 | 20.44 | 20.66 | 14,386 | +0.06(+0.27%) |
Apr 07, 2016 | 20.50 | 20.72 | 20.46 | 20.60 | 19,989 | +0.19(+0.95%) |
Apr 06, 2016 | 20.52 | 20.59 | 20.41 | 20.41 | 27,187 | -0.17(-0.80%) |
Apr 05, 2016 | 20.72 | 21.52 | 20.52 | 20.58 | 18,152 | +0.06(+0.27%) |
Apr 04, 2016 | 20.56 | 20.56 | 20.33 | 20.52 | 40,641 | +0.10(+0.50%) |
Apr 01, 2016 | 20.26 | 20.56 | 20.26 | 20.42 | 1,428,728 | +0.08(+0.40%) |
Mar 31, 2016 | 20.40 | 20.42 | 20.32 | 20.34 | 25,710 | -0.07(-0.36%) |
Mar 30, 2016 | 20.43 | 20.48 | 20.22 | 20.41 | 25,126 | -0.03(-0.14%) |
Mar 29, 2016 | 20.77 | 20.78 | 20.39 | 20.44 | 50,428 | -0.09(-0.45%) |
Mar 28, 2016 | 20.47 | 20.70 | 20.40 | 20.53 | 27,547 | +0.13(+0.63%) |
Mar 24, 2016 | 20.57 | 20.40 | 20.40 | 20.40 | 50,420 | +0.07(+0.36%) |
Mar 23, 2016 | 20.11 | 20.35 | 20.11 | 20.33 | 34,242 | +0.35(+1.75%) |
Mar 22, 2016 | 20.24 | 20.25 | 19.91 | 19.98 | 389,100 | -0.06(-0.30%) |
Mar 21, 2016 | 20.25 | 20.25 | 19.90 | 20.04 | 313,772 | -0.08(-0.39%) |
Mar 18, 2016 | 20.25 | 20.25 | 19.94 | 20.12 | 32,832 | -0.08(-0.41%) |
Mar 17, 2016 | 20.32 | 20.40 | 20.16 | 20.20 | 23,760 | -0.10(-0.50%) |
Mar 16, 2016 | 20.30 | 20.52 | 20.25 | 20.30 | 58,996 | -0.12(-0.61%) |
Mar 15, 2016 | 20.20 | 20.51 | 20.20 | 20.43 | 26,127 | +0.35(+1.77%) |
Mar 14, 2016 | 19.94 | 20.17 | 19.94 | 20.07 | 27,983 | +0.02(+0.09%) |
Mar 11, 2016 | 20.34 | 20.36 | 20.05 | 20.05 | 39,129 | -0.45(-2.20%) |
Mar 10, 2016 | 20.55 | 20.65 | 20.42 | 20.50 | 43,745 | +0.04(+0.18%) |
Mar 09, 2016 | 20.51 | 20.60 | 20.41 | 20.47 | 15,822 | -0.01(-0.04%) |
Mar 08, 2016 | 20.19 | 20.81 | 20.06 | 20.48 | 37,855 | +0.54(+2.72%) |
Mar 07, 2016 | 19.84 | 20.09 | 19.68 | 19.93 | 36,557 | -0.10(-0.48%) |
Mar 04, 2016 | 20.25 | 20.25 | 19.85 | 20.03 | 47,239 | -0.12(-0.62%) |
Mar 03, 2016 | 20.23 | 20.29 | 20.07 | 20.15 | 75,474 | -0.21(-1.05%) |
Mar 02, 2016 | 20.67 | 20.93 | 20.34 | 20.37 | 81,423 | -0.22(-1.07%) |