Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.63 | 20.66 | 20.50 | 20.57 | 223,273 | +0.04(+0.18%) |
May 27, 2016 | 20.49 | 20.54 | 20.54 | 20.54 | 26,332 | +0.02(+0.10%) |
May 26, 2016 | 20.57 | 20.57 | 20.48 | 20.52 | 20,681 | -0.04(-0.21%) |
May 25, 2016 | 20.50 | 20.57 | 20.40 | 20.56 | 26,079 | +0.20(+1.01%) |
May 24, 2016 | 20.27 | 20.38 | 20.26 | 20.36 | 21,778 | +0.21(+1.05%) |
May 23, 2016 | 20.18 | 20.18 | 20.14 | 20.14 | 15,521 | +0.01(+0.04%) |
May 20, 2016 | 20.17 | 20.22 | 20.13 | 20.14 | 35,246 | +0.13(+0.67%) |
May 19, 2016 | 19.94 | 20.00 | 19.90 | 20.00 | 50,095 | -0.08(-0.37%) |
May 18, 2016 | 20.02 | 20.18 | 19.99 | 20.08 | 219,781 | +0.05(+0.27%) |
May 17, 2016 | 20.15 | 20.18 | 20.02 | 20.02 | 16,404 | -0.18(-0.90%) |
May 16, 2016 | 20.02 | 20.26 | 20.02 | 20.21 | 11,235 | +0.15(+0.77%) |
May 13, 2016 | 20.18 | 20.22 | 20.01 | 20.05 | 13,600 | -0.16(-0.81%) |
May 12, 2016 | 20.32 | 20.36 | 20.22 | 20.22 | 5,807 | -0.05(-0.26%) |
May 11, 2016 | 20.34 | 20.35 | 20.27 | 20.27 | 13,376 | -0.12(-0.61%) |
May 10, 2016 | 20.19 | 20.40 | 20.19 | 20.39 | 38,275 | +0.24(+1.17%) |
May 09, 2016 | 20.17 | 20.18 | 20.16 | 20.16 | 15,292 | -0.02(-0.09%) |
May 06, 2016 | 20.07 | 20.20 | 20.04 | 20.17 | 24,747 | +0.05(+0.23%) |
May 05, 2016 | 20.22 | 20.22 | 20.11 | 20.13 | 15,955 | -0.02(-0.09%) |
May 04, 2016 | 20.20 | 20.20 | 20.09 | 20.15 | 14,390 | -0.13(-0.64%) |
May 03, 2016 | 20.30 | 20.31 | 20.24 | 20.27 | 25,781 | -0.23(-1.10%) |
May 02, 2016 | 20.43 | 20.52 | 20.41 | 20.50 | 54,577 | +0.10(+0.50%) |
Apr 29, 2016 | 20.43 | 20.44 | 20.25 | 20.40 | 46,994 | -0.11(-0.52%) |
Apr 28, 2016 | 20.57 | 20.72 | 20.48 | 20.50 | 35,827 | -0.21(-1.00%) |
Apr 27, 2016 | 20.62 | 20.71 | 20.61 | 20.71 | 15,809 | +0.14(+0.68%) |
Apr 26, 2016 | 20.53 | 20.57 | 20.49 | 20.57 | 52,992 | +0.15(+0.73%) |
Apr 25, 2016 | 20.45 | 20.45 | 20.38 | 20.42 | 12,810 | -0.13(-0.65%) |
Apr 22, 2016 | 20.46 | 20.56 | 20.46 | 20.56 | 86,990 | +0.15(+0.72%) |
Apr 21, 2016 | 20.58 | 20.58 | 20.41 | 20.41 | 25,186 | -0.14(-0.69%) |
Apr 20, 2016 | 20.55 | 20.63 | 20.55 | 20.55 | 20,607 | +0.06(+0.30%) |
Apr 19, 2016 | 20.41 | 20.52 | 20.41 | 20.49 | 84,226 | +0.16(+0.78%) |
Apr 18, 2016 | 20.13 | 20.33 | 20.10 | 20.33 | 36,836 | +0.16(+0.80%) |
Apr 15, 2016 | 20.25 | 20.25 | 20.15 | 20.17 | 282,887 | -0.08(-0.40%) |
Apr 14, 2016 | 20.23 | 20.28 | 20.18 | 20.25 | 57,703 | +0.03(+0.16%) |
Apr 13, 2016 | 20.12 | 20.23 | 20.11 | 20.22 | 80,232 | +0.24(+1.19%) |
Apr 12, 2016 | 19.78 | 20.02 | 19.78 | 19.98 | 54,786 | +0.22(+1.13%) |
Apr 11, 2016 | 19.90 | 19.94 | 19.76 | 19.76 | 46,882 | +0.00(+0.01%) |
Apr 08, 2016 | 19.85 | 19.88 | 19.76 | 19.76 | 15,312 | +0.07(+0.35%) |
Apr 07, 2016 | 19.83 | 19.87 | 19.68 | 19.69 | 25,489 | -0.23(-1.17%) |
Apr 06, 2016 | 19.78 | 19.95 | 19.72 | 19.92 | 86,513 | +0.18(+0.93%) |
Apr 05, 2016 | 19.82 | 19.84 | 19.74 | 19.74 | 19,905 | -0.21(-1.07%) |
Apr 04, 2016 | 20.04 | 20.05 | 19.95 | 19.95 | 113,567 | -0.06(-0.29%) |
Apr 01, 2016 | 19.88 | 20.02 | 19.83 | 20.01 | 22,129 | +0.01(+0.07%) |
Mar 31, 2016 | 20.05 | 20.05 | 19.94 | 20.00 | 289,846 | -0.00(-0.01%) |
Mar 30, 2016 | 20.04 | 20.06 | 19.97 | 20.00 | 22,860 | +0.09(+0.44%) |
Mar 29, 2016 | 19.67 | 19.91 | 19.67 | 19.91 | 17,355 | +0.11(+0.54%) |
Mar 28, 2016 | 19.81 | 19.87 | 19.77 | 19.80 | 18,067 | +0.02(+0.09%) |
Mar 24, 2016 | 19.64 | 19.79 | 19.79 | 19.79 | 32,672 | -0.03(-0.14%) |
Mar 23, 2016 | 19.92 | 19.92 | 19.80 | 19.81 | 11,961 | -0.16(-0.78%) |
Mar 22, 2016 | 19.93 | 20.05 | 19.93 | 19.97 | 25,186 | -0.05(-0.26%) |
Mar 21, 2016 | 20.01 | 20.04 | 19.93 | 20.02 | 13,478 | -0.01(-0.06%) |
Mar 18, 2016 | 20.00 | 20.05 | 19.96 | 20.03 | 175,756 | +0.14(+0.71%) |
Mar 17, 2016 | 19.70 | 19.93 | 19.65 | 19.89 | 46,702 | +0.16(+0.81%) |
Mar 16, 2016 | 19.57 | 19.73 | 19.56 | 19.73 | 8,214 | +0.12(+0.61%) |
Mar 15, 2016 | 19.53 | 19.61 | 19.50 | 19.61 | 95,867 | -0.09(-0.45%) |
Mar 14, 2016 | 19.66 | 19.70 | 19.61 | 19.70 | 10,486 | -0.02(-0.10%) |
Mar 11, 2016 | 19.57 | 19.72 | 19.57 | 19.72 | 20,605 | +0.36(+1.84%) |
Mar 10, 2016 | 19.45 | 19.50 | 19.21 | 19.36 | 17,872 | +0.01(+0.03%) |
Mar 09, 2016 | 19.41 | 19.46 | 19.35 | 19.36 | 23,196 | +0.05(+0.26%) |
Mar 08, 2016 | 19.36 | 19.43 | 19.30 | 19.31 | 29,305 | -0.23(-1.18%) |
Mar 07, 2016 | 19.42 | 19.57 | 19.42 | 19.54 | 17,827 | +0.05(+0.27%) |
Mar 04, 2016 | 19.41 | 19.45 | 19.32 | 19.49 | 37,501 | +0.13(+0.66%) |
Mar 03, 2016 | 19.22 | 19.36 | 19.22 | 19.36 | 24,467 | +0.16(+0.83%) |
Mar 02, 2016 | 19.04 | 19.20 | 19.03 | 19.20 | 19,604 | +0.11(+0.58%) |