Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.49 | 19.51 | 19.40 | 19.46 | 77,940 | -0.04(-0.23%) |
May 27, 2016 | 19.51 | 19.50 | 19.50 | 19.50 | 85,303 | -0.02(-0.11%) |
May 26, 2016 | 19.61 | 19.61 | 19.52 | 19.52 | 44,046 | +0.07(+0.34%) |
May 25, 2016 | 19.52 | 19.55 | 19.44 | 19.46 | 172,925 | -0.03(-0.15%) |
May 24, 2016 | 19.43 | 19.54 | 19.40 | 19.49 | 28,586 | -0.01(-0.08%) |
May 23, 2016 | 19.54 | 19.54 | 19.44 | 19.50 | 158,393 | -0.01(-0.04%) |
May 20, 2016 | 19.45 | 19.57 | 19.45 | 19.51 | 194,442 | -0.01(-0.04%) |
May 19, 2016 | 19.38 | 19.51 | 19.38 | 19.51 | 48,180 | +0.00(+0.00%) |
May 18, 2016 | 19.64 | 19.68 | 19.50 | 19.51 | 88,809 | -0.29(-1.45%) |
May 17, 2016 | 19.76 | 19.84 | 19.76 | 19.80 | 48,987 | +0.00(+0.00%) |
May 16, 2016 | 19.82 | 19.90 | 19.77 | 19.80 | 124,257 | -0.04(-0.19%) |
May 13, 2016 | 19.90 | 19.90 | 19.77 | 19.84 | 56,542 | -0.07(-0.37%) |
May 12, 2016 | 19.99 | 20.01 | 19.90 | 19.91 | 89,378 | -0.09(-0.44%) |
May 11, 2016 | 19.95 | 20.07 | 19.91 | 20.00 | 280,297 | +0.10(+0.52%) |
May 10, 2016 | 19.88 | 19.92 | 19.81 | 19.90 | 134,946 | +0.09(+0.45%) |
May 09, 2016 | 19.92 | 19.96 | 19.38 | 19.81 | 822,674 | -0.20(-0.99%) |
May 06, 2016 | 19.96 | 20.04 | 19.86 | 20.01 | 3,331,439 | +0.03(+0.15%) |
May 05, 2016 | 19.98 | 20.03 | 19.94 | 19.98 | 791,633 | +0.03(+0.15%) |
May 04, 2016 | 20.13 | 20.13 | 19.94 | 19.95 | 775,349 | -0.11(-0.55%) |
May 03, 2016 | 20.21 | 20.29 | 20.02 | 20.06 | 113,242 | -0.24(-1.19%) |
May 02, 2016 | 20.36 | 20.36 | 20.27 | 20.30 | 23,189 | +0.02(+0.11%) |
Apr 29, 2016 | 20.39 | 20.39 | 20.16 | 20.28 | 10,847 | +0.11(+0.55%) |
Apr 28, 2016 | 20.09 | 20.17 | 20.09 | 20.17 | 6,114 | +0.06(+0.29%) |
Apr 27, 2016 | 19.95 | 20.11 | 19.95 | 20.11 | 2,340 | +0.06(+0.29%) |
Apr 26, 2016 | 19.95 | 20.09 | 19.95 | 20.05 | 1,908 | +0.15(+0.74%) |
Apr 25, 2016 | 19.98 | 20.07 | 19.90 | 19.90 | 6,859 | -0.08(-0.40%) |
Apr 22, 2016 | 20.12 | 20.14 | 19.98 | 19.99 | 3,578 | -0.08(-0.40%) |
Apr 21, 2016 | 20.16 | 20.16 | 20.06 | 20.07 | 8,470 | -0.15(-0.73%) |
Apr 20, 2016 | 20.21 | 20.21 | 20.19 | 20.21 | 4,907 | +0.02(+0.11%) |
Apr 19, 2016 | 20.17 | 20.20 | 20.13 | 20.19 | 10,138 | +0.18(+0.88%) |
Apr 18, 2016 | 20.01 | 20.06 | 19.99 | 20.01 | 26,361 | +0.01(+0.07%) |
Apr 15, 2016 | 19.93 | 20.04 | 19.93 | 20.00 | 106,997 | -0.04(-0.18%) |
Apr 14, 2016 | 19.98 | 20.11 | 19.96 | 20.04 | 13,994 | -0.01(-0.07%) |
Apr 13, 2016 | 20.14 | 20.14 | 19.95 | 20.05 | 8,697 | +0.04(+0.22%) |
Apr 12, 2016 | 19.88 | 20.01 | 19.88 | 20.01 | 5,178 | +0.15(+0.74%) |
Apr 11, 2016 | 19.75 | 19.94 | 19.75 | 19.86 | 65,070 | +0.13(+0.67%) |
Apr 08, 2016 | 19.65 | 19.73 | 19.65 | 19.73 | 8,349 | +0.12(+0.64%) |
Apr 07, 2016 | 19.56 | 19.63 | 19.52 | 19.60 | 38,398 | -0.14(-0.71%) |
Apr 06, 2016 | 19.60 | 19.74 | 19.60 | 19.74 | 24,580 | +0.14(+0.71%) |
Apr 05, 2016 | 19.68 | 19.71 | 19.57 | 19.60 | 12,728 | -0.15(-0.74%) |
Apr 04, 2016 | 19.83 | 19.83 | 19.73 | 19.75 | 3,850 | -0.13(-0.67%) |
Apr 01, 2016 | 19.76 | 19.88 | 19.76 | 19.88 | 19,323 | +0.06(+0.30%) |
Mar 31, 2016 | 19.68 | 19.89 | 19.68 | 19.82 | 6,101 | +0.14(+0.71%) |
Mar 30, 2016 | 19.49 | 19.70 | 19.49 | 19.68 | 10,134 | +0.16(+0.83%) |
Mar 29, 2016 | 19.37 | 19.54 | 19.35 | 19.52 | 5,409 | +0.10(+0.53%) |
Mar 28, 2016 | 19.40 | 19.46 | 19.37 | 19.42 | 8,748 | +0.03(+0.15%) |
Mar 24, 2016 | 19.27 | 19.39 | 19.39 | 19.39 | 12,924 | -0.06(-0.30%) |
Mar 23, 2016 | 19.49 | 19.49 | 19.40 | 19.45 | 19,400 | -0.10(-0.49%) |
Mar 22, 2016 | 19.55 | 19.60 | 19.47 | 19.54 | 6,142 | -0.04(-0.19%) |
Mar 21, 2016 | 19.38 | 19.64 | 19.38 | 19.58 | 7,271 | -0.03(-0.15%) |
Mar 18, 2016 | 19.57 | 19.63 | 19.43 | 19.61 | 35,990 | +0.26(+1.33%) |
Mar 17, 2016 | 19.23 | 19.39 | 19.23 | 19.35 | 4,202 | +0.22(+1.15%) |
Mar 16, 2016 | 18.96 | 19.18 | 18.18 | 19.13 | 27,162 | +0.19(+1.01%) |
Mar 15, 2016 | 18.93 | 19.00 | 18.93 | 18.94 | 1,167 | -0.18(-0.92%) |
Mar 14, 2016 | 19.07 | 19.15 | 19.06 | 19.12 | 4,150 | -0.01(-0.08%) |
Mar 11, 2016 | 19.13 | 19.18 | 19.06 | 19.13 | 6,783 | +0.21(+1.09%) |
Mar 10, 2016 | 18.91 | 18.97 | 18.91 | 18.93 | 1,767 | -0.01(-0.04%) |
Mar 09, 2016 | 18.89 | 18.96 | 18.89 | 18.93 | 4,433 | +0.13(+0.69%) |
Mar 08, 2016 | 18.77 | 18.80 | 18.77 | 18.80 | 2,412 | -0.06(-0.32%) |
Mar 07, 2016 | 18.93 | 18.93 | 18.80 | 18.86 | 50,051 | +0.05(+0.25%) |
Mar 04, 2016 | 18.71 | 18.84 | 18.71 | 18.82 | 11,128 | +0.15(+0.79%) |
Mar 03, 2016 | 18.71 | 18.71 | 18.57 | 18.67 | 23,988 | +0.13(+0.71%) |
Mar 02, 2016 | 18.43 | 18.54 | 18.43 | 18.54 | 13,756 | +0.03(+0.19%) |