Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.17 | 20.17 | 20.12 | 20.17 | 20,091 | -0.00(-0.01%) |
May 27, 2016 | 20.13 | 20.17 | 20.17 | 20.17 | 17,074 | +0.07(+0.33%) |
May 26, 2016 | 20.09 | 20.12 | 20.08 | 20.11 | 8,341 | +0.05(+0.23%) |
May 25, 2016 | 20.07 | 20.09 | 20.04 | 20.06 | 11,243 | +0.03(+0.16%) |
May 24, 2016 | 19.96 | 20.03 | 19.96 | 20.03 | 6,441 | +0.20(+1.00%) |
May 23, 2016 | 19.86 | 19.88 | 19.83 | 19.83 | 15,341 | -0.05(-0.23%) |
May 20, 2016 | 19.89 | 19.91 | 19.85 | 19.88 | 11,499 | +0.04(+0.21%) |
May 19, 2016 | 19.76 | 19.84 | 19.75 | 19.84 | 10,315 | +0.02(+0.12%) |
May 18, 2016 | 19.83 | 19.87 | 19.76 | 19.81 | 13,168 | -0.09(-0.46%) |
May 17, 2016 | 19.96 | 19.98 | 19.91 | 19.91 | 38,389 | -0.10(-0.52%) |
May 16, 2016 | 19.98 | 20.04 | 19.98 | 20.01 | 47,122 | +0.09(+0.43%) |
May 13, 2016 | 20.00 | 20.04 | 19.91 | 19.93 | 39,709 | -0.13(-0.63%) |
May 12, 2016 | 20.02 | 20.05 | 19.93 | 20.05 | 6,754 | +0.05(+0.23%) |
May 11, 2016 | 20.07 | 20.07 | 20.00 | 20.01 | 7,167 | -0.07(-0.35%) |
May 10, 2016 | 20.05 | 20.10 | 20.04 | 20.08 | 6,885 | +0.05(+0.27%) |
May 09, 2016 | 19.98 | 20.06 | 19.98 | 20.02 | 13,894 | +0.09(+0.46%) |
May 06, 2016 | 19.85 | 19.97 | 19.84 | 19.93 | 11,337 | +0.06(+0.29%) |
May 05, 2016 | 19.90 | 19.92 | 19.87 | 19.87 | 13,796 | -0.06(-0.31%) |
May 04, 2016 | 19.86 | 19.96 | 19.86 | 19.93 | 16,083 | +0.01(+0.04%) |
May 03, 2016 | 20.05 | 20.05 | 19.91 | 19.93 | 21,763 | -0.02(-0.11%) |
May 02, 2016 | 19.94 | 20.00 | 19.94 | 19.95 | 17,774 | +0.07(+0.35%) |
Apr 29, 2016 | 19.81 | 19.93 | 19.81 | 19.88 | 7,739 | -0.03(-0.13%) |
Apr 28, 2016 | 19.89 | 19.95 | 19.89 | 19.90 | 7,387 | -0.06(-0.31%) |
Apr 27, 2016 | 19.96 | 20.00 | 19.92 | 19.97 | 12,686 | +0.00(+0.00%) |
Apr 26, 2016 | 19.93 | 19.99 | 19.93 | 19.97 | 12,091 | +0.07(+0.35%) |
Apr 25, 2016 | 19.90 | 19.94 | 19.90 | 19.90 | 10,317 | -0.07(-0.37%) |
Apr 22, 2016 | 19.92 | 19.99 | 19.92 | 19.97 | 13,575 | +0.05(+0.23%) |
Apr 21, 2016 | 19.98 | 20.01 | 19.93 | 19.93 | 12,039 | -0.26(-1.28%) |
Apr 20, 2016 | 20.10 | 20.18 | 20.09 | 20.18 | 5,591 | +0.06(+0.28%) |
Apr 19, 2016 | 20.15 | 20.17 | 20.11 | 20.13 | 15,637 | -0.01(-0.07%) |
Apr 18, 2016 | 20.15 | 20.16 | 20.13 | 20.14 | 10,057 | -0.02(-0.09%) |
Apr 15, 2016 | 20.18 | 20.22 | 20.15 | 20.16 | 11,467 | -0.07(-0.36%) |
Apr 14, 2016 | 20.24 | 20.24 | 20.17 | 20.23 | 17,259 | +0.00(+0.02%) |
Apr 13, 2016 | 20.20 | 20.25 | 20.17 | 20.23 | 7,895 | +0.10(+0.48%) |
Apr 12, 2016 | 20.11 | 20.18 | 20.11 | 20.13 | 13,952 | +0.00(+0.00%) |
Apr 11, 2016 | 20.15 | 20.16 | 20.11 | 20.13 | 12,304 | -0.02(-0.09%) |
Apr 08, 2016 | 20.16 | 20.16 | 20.09 | 20.15 | 34,166 | +0.06(+0.32%) |
Apr 07, 2016 | 20.11 | 20.15 | 20.07 | 20.09 | 9,105 | -0.05(-0.25%) |
Apr 06, 2016 | 20.09 | 20.14 | 20.09 | 20.14 | 15,374 | +0.04(+0.22%) |
Apr 05, 2016 | 20.09 | 20.10 | 20.05 | 20.09 | 19,764 | -0.12(-0.59%) |
Apr 04, 2016 | 20.24 | 20.24 | 20.17 | 20.21 | 20,936 | -0.06(-0.29%) |
Apr 01, 2016 | 20.22 | 20.30 | 20.22 | 20.27 | 151,233 | +0.03(+0.14%) |
Mar 31, 2016 | 20.20 | 20.31 | 20.20 | 20.24 | 869,535 | -0.08(-0.41%) |
Mar 30, 2016 | 20.23 | 20.35 | 20.23 | 20.32 | 10,444 | +0.10(+0.50%) |
Mar 29, 2016 | 20.14 | 20.26 | 20.14 | 20.22 | 15,923 | +0.08(+0.40%) |
Mar 28, 2016 | 20.11 | 20.19 | 20.10 | 20.14 | 20,554 | +0.06(+0.28%) |
Mar 24, 2016 | 20.05 | 20.09 | 20.09 | 20.09 | 13,162 | -0.03(-0.14%) |
Mar 23, 2016 | 20.09 | 20.14 | 20.09 | 20.11 | 18,849 | -0.03(-0.16%) |
Mar 22, 2016 | 20.14 | 20.20 | 20.13 | 20.15 | 9,952 | -0.00(-0.02%) |
Mar 21, 2016 | 20.10 | 20.20 | 20.10 | 20.15 | 26,550 | +0.01(+0.04%) |
Mar 18, 2016 | 20.13 | 20.19 | 20.13 | 20.14 | 20,273 | -0.01(-0.04%) |
Mar 17, 2016 | 20.10 | 20.20 | 20.10 | 20.15 | 13,390 | +0.00(+0.02%) |
Mar 16, 2016 | 20.12 | 20.19 | 20.08 | 20.15 | 13,542 | +0.06(+0.30%) |
Mar 15, 2016 | 20.10 | 20.12 | 20.08 | 20.09 | 8,164 | -0.02(-0.09%) |
Mar 14, 2016 | 20.09 | 20.13 | 20.08 | 20.10 | 14,535 | +0.07(+0.36%) |
Mar 11, 2016 | 20.04 | 20.07 | 20.03 | 20.03 | 20,548 | +0.07(+0.35%) |
Mar 10, 2016 | 19.98 | 20.01 | 19.90 | 19.96 | 8,487 | -0.05(-0.24%) |
Mar 09, 2016 | 19.99 | 20.01 | 19.96 | 20.01 | 10,372 | +0.01(+0.03%) |
Mar 08, 2016 | 19.97 | 20.03 | 19.97 | 20.00 | 18,788 | +0.05(+0.23%) |
Mar 07, 2016 | 19.96 | 20.03 | 19.95 | 19.96 | 11,864 | -0.01(-0.05%) |
Mar 04, 2016 | 19.97 | 19.99 | 19.96 | 19.97 | 11,853 | -0.00(-0.02%) |
Mar 03, 2016 | 19.92 | 19.98 | 19.91 | 19.97 | 22,058 | +0.07(+0.34%) |
Mar 02, 2016 | 19.90 | 19.95 | 19.88 | 19.90 | 6,893 | +0.01(+0.05%) |