Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.31 | 20.49 | 20.30 | 20.45 | 395,547 | +0.13(+0.63%) |
May 27, 2016 | 20.28 | 20.32 | 20.32 | 20.32 | 348,021 | +0.06(+0.32%) |
May 26, 2016 | 20.02 | 20.28 | 20.02 | 20.25 | 684,341 | +0.20(+1.00%) |
May 25, 2016 | 20.05 | 20.08 | 19.95 | 20.05 | 356,354 | -0.02(-0.12%) |
May 24, 2016 | 19.89 | 20.11 | 19.89 | 20.08 | 412,935 | +0.21(+1.05%) |
May 23, 2016 | 20.04 | 20.06 | 19.86 | 19.87 | 740,487 | -0.18(-0.88%) |
May 20, 2016 | 20.00 | 20.11 | 19.93 | 20.05 | 339,308 | +0.08(+0.40%) |
May 19, 2016 | 19.75 | 19.97 | 19.68 | 19.97 | 548,466 | +0.10(+0.52%) |
May 18, 2016 | 20.05 | 20.21 | 19.77 | 19.86 | 715,009 | -0.31(-1.55%) |
May 17, 2016 | 20.34 | 20.41 | 20.08 | 20.17 | 460,023 | -0.25(-1.21%) |
May 16, 2016 | 20.33 | 20.42 | 20.32 | 20.42 | 302,217 | +0.06(+0.27%) |
May 13, 2016 | 20.55 | 20.55 | 20.35 | 20.37 | 920,120 | -0.18(-0.90%) |
May 12, 2016 | 20.46 | 20.59 | 20.45 | 20.55 | 536,364 | +0.10(+0.47%) |
May 11, 2016 | 20.44 | 20.50 | 20.39 | 20.45 | 1,809,353 | +0.01(+0.04%) |
May 10, 2016 | 20.35 | 20.49 | 20.29 | 20.45 | 579,721 | +0.15(+0.75%) |
May 09, 2016 | 20.26 | 20.34 | 20.21 | 20.29 | 564,839 | +0.05(+0.24%) |
May 06, 2016 | 20.30 | 20.30 | 20.08 | 20.25 | 311,645 | -0.08(-0.39%) |
May 05, 2016 | 20.41 | 20.54 | 20.29 | 20.33 | 388,245 | -0.14(-0.66%) |
May 04, 2016 | 20.29 | 20.58 | 20.28 | 20.46 | 425,156 | +0.12(+0.59%) |
May 03, 2016 | 20.40 | 20.41 | 20.23 | 20.34 | 529,650 | -0.06(-0.27%) |
May 02, 2016 | 20.35 | 20.45 | 20.24 | 20.40 | 1,537,963 | +0.10(+0.51%) |
Apr 29, 2016 | 20.20 | 20.31 | 20.06 | 20.29 | 662,810 | +0.00(+0.00%) |
Apr 28, 2016 | 20.17 | 20.39 | 20.11 | 20.29 | 465,844 | -0.09(-0.43%) |
Apr 27, 2016 | 20.17 | 20.45 | 20.14 | 20.38 | 438,534 | +0.25(+1.25%) |
Apr 26, 2016 | 20.15 | 20.22 | 20.09 | 20.13 | 489,320 | +0.00(+0.02%) |
Apr 25, 2016 | 20.03 | 20.13 | 19.99 | 20.13 | 1,118,303 | +0.04(+0.20%) |
Apr 22, 2016 | 20.01 | 20.12 | 19.94 | 20.09 | 572,224 | +0.14(+0.72%) |
Apr 21, 2016 | 20.31 | 20.34 | 19.91 | 19.94 | 554,172 | -0.42(-2.04%) |
Apr 20, 2016 | 20.72 | 20.72 | 20.34 | 20.36 | 1,367,995 | -0.33(-1.59%) |
Apr 19, 2016 | 20.58 | 20.70 | 20.56 | 20.69 | 613,418 | +0.12(+0.58%) |
Apr 18, 2016 | 20.45 | 20.57 | 20.38 | 20.57 | 376,284 | +0.09(+0.43%) |
Apr 15, 2016 | 20.36 | 20.52 | 20.32 | 20.48 | 403,028 | +0.13(+0.63%) |
Apr 14, 2016 | 20.33 | 20.40 | 20.30 | 20.35 | 540,362 | -0.01(-0.04%) |
Apr 13, 2016 | 20.48 | 20.48 | 20.24 | 20.36 | 2,240,825 | -0.06(-0.27%) |
Apr 12, 2016 | 20.27 | 20.43 | 20.24 | 20.41 | 3,734,210 | +0.17(+0.83%) |
Apr 11, 2016 | 20.40 | 20.46 | 20.22 | 20.25 | 446,150 | -0.10(-0.51%) |
Apr 08, 2016 | 20.32 | 20.43 | 20.28 | 20.35 | 732,675 | +0.10(+0.47%) |
Apr 07, 2016 | 20.31 | 20.39 | 20.20 | 20.25 | 547,549 | -0.12(-0.59%) |
Apr 06, 2016 | 20.33 | 20.37 | 20.22 | 20.37 | 611,964 | +0.06(+0.28%) |
Apr 05, 2016 | 20.71 | 20.71 | 20.31 | 20.32 | 1,037,022 | -0.44(-2.12%) |
Apr 04, 2016 | 20.92 | 20.92 | 20.71 | 20.76 | 958,048 | -0.12(-0.57%) |
Apr 01, 2016 | 20.72 | 20.89 | 20.59 | 20.88 | 1,121,087 | +0.10(+0.46%) |
Mar 31, 2016 | 20.73 | 20.81 | 20.68 | 20.78 | 880,166 | +0.10(+0.48%) |
Mar 30, 2016 | 20.76 | 20.77 | 20.65 | 20.68 | 5,794,962 | -0.05(-0.25%) |
Mar 29, 2016 | 20.35 | 20.73 | 20.28 | 20.73 | 2,121,165 | +0.38(+1.85%) |
Mar 28, 2016 | 20.39 | 20.43 | 20.25 | 20.36 | 2,531,324 | -0.01(-0.04%) |
Mar 24, 2016 | 20.23 | 20.37 | 20.37 | 20.37 | 1,746,359 | +0.10(+0.47%) |
Mar 23, 2016 | 20.26 | 20.37 | 20.15 | 20.27 | 1,755,843 | +0.01(+0.06%) |
Mar 22, 2016 | 20.26 | 20.40 | 20.21 | 20.26 | 785,265 | -0.01(-0.06%) |
Mar 21, 2016 | 20.32 | 20.38 | 20.19 | 20.27 | 763,160 | -0.05(-0.25%) |
Mar 18, 2016 | 20.32 | 20.47 | 20.32 | 20.32 | 1,319,645 | -0.08(-0.39%) |
Mar 17, 2016 | 20.28 | 20.45 | 20.16 | 20.40 | 1,280,272 | +0.16(+0.79%) |
Mar 16, 2016 | 19.94 | 20.27 | 19.84 | 20.24 | 1,156,081 | +0.28(+1.40%) |
Mar 15, 2016 | 19.95 | 19.99 | 19.87 | 19.96 | 327,854 | -0.07(-0.36%) |
Mar 14, 2016 | 20.00 | 20.07 | 19.95 | 20.04 | 1,000,639 | -0.02(-0.08%) |
Mar 11, 2016 | 20.04 | 20.16 | 19.99 | 20.05 | 802,175 | +0.15(+0.76%) |
Mar 10, 2016 | 19.76 | 19.91 | 19.66 | 19.90 | 1,062,308 | +0.13(+0.64%) |
Mar 09, 2016 | 19.77 | 19.91 | 19.70 | 19.77 | 1,462,103 | +0.03(+0.16%) |
Mar 08, 2016 | 19.76 | 19.79 | 19.62 | 19.74 | 585,610 | -0.04(-0.20%) |
Mar 07, 2016 | 19.58 | 19.88 | 19.57 | 19.78 | 1,405,832 | +0.18(+0.93%) |
Mar 04, 2016 | 19.33 | 19.70 | 19.30 | 19.60 | 573,655 | +0.19(+0.98%) |
Mar 03, 2016 | 19.27 | 19.41 | 19.11 | 19.41 | 762,739 | +0.15(+0.79%) |
Mar 02, 2016 | 18.91 | 19.26 | 18.71 | 19.26 | 449,037 | +0.28(+1.47%) |