Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.40 | 20.42 | 20.24 | 20.42 | 204,172 | -0.06(-0.31%) |
May 27, 2016 | 20.38 | 20.48 | 20.48 | 20.48 | 239,148 | +0.17(+0.82%) |
May 26, 2016 | 20.30 | 20.39 | 20.25 | 20.32 | 106,057 | +0.09(+0.43%) |
May 25, 2016 | 20.22 | 20.35 | 20.18 | 20.23 | 486,932 | +0.06(+0.31%) |
May 24, 2016 | 20.16 | 20.28 | 20.12 | 20.16 | 319,197 | +0.00(+0.00%) |
May 23, 2016 | 20.13 | 20.34 | 20.07 | 20.16 | 247,240 | -0.06(-0.27%) |
May 20, 2016 | 20.24 | 20.24 | 20.05 | 20.22 | 293,280 | +0.03(+0.16%) |
May 19, 2016 | 20.09 | 20.20 | 19.98 | 20.19 | 257,888 | +0.06(+0.32%) |
May 18, 2016 | 20.14 | 20.28 | 20.10 | 20.12 | 731,851 | +0.04(+0.20%) |
May 17, 2016 | 20.04 | 20.20 | 19.94 | 20.08 | 618,323 | -0.01(-0.04%) |
May 16, 2016 | 20.07 | 20.31 | 20.02 | 20.09 | 740,659 | +0.24(+1.20%) |
May 13, 2016 | 20.24 | 20.35 | 19.73 | 19.85 | 1,275,767 | -0.36(-1.77%) |
May 12, 2016 | 20.26 | 20.37 | 20.12 | 20.21 | 684,928 | +0.02(+0.08%) |
May 11, 2016 | 20.29 | 20.31 | 20.16 | 20.20 | 500,012 | -0.10(-0.51%) |
May 10, 2016 | 20.16 | 20.31 | 20.06 | 20.30 | 722,999 | +0.18(+0.91%) |
May 09, 2016 | 20.18 | 20.24 | 20.06 | 20.12 | 521,801 | +0.05(+0.24%) |
May 06, 2016 | 19.97 | 20.16 | 19.97 | 20.07 | 707,136 | +0.02(+0.12%) |
May 05, 2016 | 19.94 | 20.09 | 19.89 | 20.04 | 548,616 | +0.12(+0.60%) |
May 04, 2016 | 19.97 | 20.01 | 19.83 | 19.93 | 318,837 | -0.06(-0.32%) |
May 03, 2016 | 19.88 | 19.99 | 19.88 | 19.99 | 282,518 | +0.00(+0.00%) |
May 02, 2016 | 19.93 | 20.04 | 19.84 | 19.99 | 388,258 | +0.01(+0.04%) |
Apr 29, 2016 | 19.85 | 20.02 | 19.78 | 19.98 | 658,724 | +0.10(+0.48%) |
Apr 28, 2016 | 19.76 | 19.99 | 19.75 | 19.89 | 730,343 | +0.10(+0.48%) |
Apr 27, 2016 | 19.79 | 19.87 | 19.71 | 19.79 | 466,478 | -0.05(-0.24%) |
Apr 26, 2016 | 19.86 | 19.89 | 19.71 | 19.84 | 349,141 | +0.09(+0.44%) |
Apr 25, 2016 | 19.96 | 19.96 | 19.69 | 19.75 | 382,633 | -0.06(-0.32%) |
Apr 22, 2016 | 19.80 | 19.94 | 19.79 | 19.81 | 352,943 | -0.07(-0.36%) |
Apr 21, 2016 | 19.93 | 19.98 | 19.84 | 19.89 | 322,793 | -0.10(-0.48%) |
Apr 20, 2016 | 19.80 | 20.05 | 19.69 | 19.98 | 336,990 | +0.10(+0.48%) |
Apr 19, 2016 | 19.70 | 19.93 | 19.62 | 19.89 | 669,927 | +0.22(+1.13%) |
Apr 18, 2016 | 19.65 | 19.77 | 19.58 | 19.66 | 485,545 | -0.02(-0.08%) |
Apr 15, 2016 | 19.77 | 19.82 | 19.68 | 19.68 | 451,602 | -0.10(-0.52%) |
Apr 14, 2016 | 19.64 | 19.84 | 19.64 | 19.78 | 346,319 | +0.15(+0.77%) |
Apr 13, 2016 | 19.62 | 19.75 | 19.48 | 19.63 | 546,739 | +0.06(+0.33%) |
Apr 12, 2016 | 19.28 | 19.58 | 19.24 | 19.57 | 573,113 | +0.34(+1.78%) |
Apr 11, 2016 | 19.31 | 19.51 | 19.22 | 19.23 | 384,808 | -0.04(-0.21%) |
Apr 08, 2016 | 19.32 | 19.42 | 19.19 | 19.27 | 562,426 | +0.02(+0.08%) |
Apr 07, 2016 | 19.45 | 19.62 | 19.13 | 19.25 | 500,388 | -0.16(-0.82%) |
Apr 06, 2016 | 19.50 | 19.58 | 19.33 | 19.41 | 448,214 | -0.08(-0.41%) |
Apr 05, 2016 | 19.52 | 19.54 | 19.46 | 19.49 | 125,684 | -0.06(-0.28%) |
Apr 04, 2016 | 19.54 | 19.64 | 19.50 | 19.54 | 257,094 | -0.13(-0.65%) |
Apr 01, 2016 | 19.54 | 19.74 | 19.50 | 19.67 | 458,825 | +0.15(+0.77%) |
Mar 31, 2016 | 19.53 | 19.70 | 19.50 | 19.52 | 662,388 | -0.01(-0.04%) |
Mar 30, 2016 | 19.51 | 19.62 | 19.39 | 19.53 | 439,152 | -0.02(-0.08%) |
Mar 29, 2016 | 19.57 | 19.58 | 19.35 | 19.54 | 258,170 | -0.06(-0.28%) |
Mar 28, 2016 | 19.41 | 19.62 | 19.27 | 19.60 | 872,512 | +0.21(+1.11%) |
Mar 24, 2016 | 19.40 | 19.39 | 19.39 | 19.39 | 190,059 | -0.10(-0.49%) |
Mar 23, 2016 | 19.39 | 19.48 | 19.28 | 19.48 | 260,438 | +0.10(+0.49%) |
Mar 22, 2016 | 19.43 | 19.48 | 19.34 | 19.39 | 310,823 | -0.05(-0.24%) |
Mar 21, 2016 | 19.47 | 19.54 | 19.34 | 19.43 | 403,513 | -0.03(-0.16%) |
Mar 18, 2016 | 19.55 | 19.55 | 19.35 | 19.46 | 397,729 | -0.02(-0.12%) |
Mar 17, 2016 | 19.41 | 19.54 | 19.39 | 19.49 | 151,978 | +0.24(+1.24%) |
Mar 16, 2016 | 19.12 | 19.41 | 19.12 | 19.25 | 295,743 | +0.12(+0.62%) |
Mar 15, 2016 | 19.23 | 19.27 | 19.07 | 19.13 | 403,542 | -0.17(-0.91%) |
Mar 14, 2016 | 19.50 | 19.50 | 19.26 | 19.31 | 451,448 | -0.24(-1.22%) |
Mar 11, 2016 | 19.40 | 19.59 | 19.40 | 19.54 | 650,327 | +0.11(+0.57%) |
Mar 10, 2016 | 19.43 | 19.54 | 19.35 | 19.43 | 486,282 | -0.08(-0.41%) |
Mar 09, 2016 | 19.42 | 19.56 | 19.41 | 19.51 | 503,391 | +0.15(+0.78%) |
Mar 08, 2016 | 19.59 | 19.62 | 19.34 | 19.36 | 512,111 | -0.21(-1.06%) |
Mar 07, 2016 | 19.50 | 19.66 | 19.43 | 19.57 | 462,595 | +0.02(+0.08%) |
Mar 04, 2016 | 19.58 | 19.69 | 19.44 | 19.55 | 749,101 | +0.02(+0.12%) |
Mar 03, 2016 | 19.48 | 19.60 | 19.37 | 19.53 | 795,821 | +0.10(+0.49%) |
Mar 02, 2016 | 19.29 | 19.50 | 19.29 | 19.43 | 973,676 | +0.13(+0.66%) |