Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.27 | 20.35 | 20.24 | 20.28 | 9,491 | +0.04(+0.20%) |
May 27, 2016 | 20.19 | 20.24 | 20.24 | 20.24 | 6,800 | +0.11(+0.55%) |
May 26, 2016 | 20.19 | 20.20 | 20.13 | 20.13 | 6,080 | -0.03(-0.15%) |
May 25, 2016 | 20.20 | 20.20 | 20.09 | 20.16 | 6,252 | +0.10(+0.50%) |
May 24, 2016 | 20.00 | 20.06 | 19.95 | 20.06 | 6,178 | +0.12(+0.59%) |
May 23, 2016 | 20.00 | 20.05 | 19.87 | 19.94 | 8,833 | +0.07(+0.36%) |
May 20, 2016 | 19.92 | 20.03 | 19.81 | 19.87 | 9,025 | +0.37(+1.90%) |
May 19, 2016 | 20.31 | 20.31 | 19.50 | 19.50 | 13,093 | -0.58(-2.89%) |
May 18, 2016 | 20.26 | 20.30 | 20.05 | 20.08 | 25,018 | -0.15(-0.76%) |
May 17, 2016 | 20.06 | 20.30 | 20.01 | 20.23 | 6,525 | +0.01(+0.06%) |
May 16, 2016 | 20.24 | 20.34 | 20.22 | 20.22 | 18,231 | +0.06(+0.31%) |
May 13, 2016 | 20.28 | 20.37 | 20.16 | 20.16 | 5,200 | -0.10(-0.49%) |
May 12, 2016 | 20.44 | 20.44 | 20.10 | 20.26 | 3,492 | +0.07(+0.33%) |
May 11, 2016 | 20.15 | 20.32 | 20.02 | 20.19 | 12,260 | +0.03(+0.13%) |
May 10, 2016 | 20.07 | 20.23 | 20.00 | 20.17 | 17,346 | +0.26(+1.31%) |
May 09, 2016 | 19.90 | 20.10 | 19.81 | 19.91 | 14,500 | -0.13(-0.65%) |
May 06, 2016 | 20.00 | 20.07 | 19.94 | 20.04 | 6,005 | -0.01(-0.07%) |
May 05, 2016 | 20.40 | 20.40 | 19.99 | 20.05 | 20,123 | -0.15(-0.74%) |
May 04, 2016 | 20.16 | 20.20 | 20.09 | 20.20 | 31,600 | +0.13(+0.65%) |
May 03, 2016 | 20.20 | 20.20 | 20.00 | 20.07 | 12,193 | -0.23(-1.13%) |
May 02, 2016 | 20.68 | 20.68 | 20.24 | 20.30 | 16,828 | -0.16(-0.78%) |
Apr 29, 2016 | 20.40 | 20.53 | 20.27 | 20.46 | 6,095 | +0.03(+0.12%) |
Apr 28, 2016 | 20.55 | 20.55 | 20.38 | 20.43 | 23,592 | -0.12(-0.56%) |
Apr 27, 2016 | 20.37 | 20.71 | 20.37 | 20.55 | 9,830 | +0.02(+0.10%) |
Apr 26, 2016 | 20.72 | 20.72 | 20.50 | 20.53 | 73,580 | +0.08(+0.39%) |
Apr 25, 2016 | 20.67 | 20.67 | 20.37 | 20.45 | 7,264 | -0.20(-0.97%) |
Apr 22, 2016 | 20.56 | 20.65 | 20.36 | 20.65 | 13,500 | +0.21(+1.03%) |
Apr 21, 2016 | 20.34 | 20.62 | 20.34 | 20.44 | 13,628 | -0.01(-0.05%) |
Apr 20, 2016 | 20.56 | 20.56 | 20.32 | 20.45 | 20,540 | -0.09(-0.44%) |
Apr 19, 2016 | 20.35 | 20.54 | 20.29 | 20.54 | 6,507 | +0.22(+1.08%) |
Apr 18, 2016 | 20.28 | 20.39 | 20.20 | 20.32 | 14,941 | +0.03(+0.15%) |
Apr 15, 2016 | 20.36 | 20.36 | 20.17 | 20.29 | 19,533 | +0.02(+0.10%) |
Apr 14, 2016 | 20.31 | 20.35 | 20.27 | 20.27 | 10,001 | -0.06(-0.30%) |
Apr 13, 2016 | 20.37 | 20.48 | 20.37 | 20.33 | 23,570 | +0.02(+0.12%) |
Apr 12, 2016 | 20.19 | 20.32 | 20.18 | 20.30 | 9,683 | +0.25(+1.26%) |
Apr 11, 2016 | 20.13 | 20.24 | 20.01 | 20.05 | 13,814 | +0.03(+0.16%) |
Apr 08, 2016 | 20.46 | 20.46 | 20.01 | 20.02 | 25,829 | -0.35(-1.72%) |
Apr 07, 2016 | 20.44 | 20.45 | 20.28 | 20.37 | 11,681 | -0.04(-0.20%) |
Apr 06, 2016 | 20.40 | 20.53 | 20.40 | 20.41 | 8,217 | +0.05(+0.25%) |
Apr 05, 2016 | 20.36 | 20.38 | 20.31 | 20.36 | 12,604 | +0.03(+0.15%) |
Apr 04, 2016 | 20.62 | 20.62 | 20.33 | 20.33 | 14,274 | -0.29(-1.39%) |
Apr 01, 2016 | 20.25 | 20.68 | 20.20 | 20.62 | 17,095 | +0.22(+1.07%) |
Mar 31, 2016 | 20.36 | 20.47 | 20.35 | 20.40 | 11,556 | +0.05(+0.27%) |
Mar 30, 2016 | 20.35 | 20.49 | 20.22 | 20.35 | 27,728 | +0.01(+0.06%) |
Mar 29, 2016 | 19.60 | 20.33 | 19.60 | 20.33 | 8,482 | +0.18(+0.89%) |
Mar 28, 2016 | 20.25 | 20.25 | 20.02 | 20.15 | 4,319 | +0.03(+0.17%) |
Mar 24, 2016 | 19.95 | 20.12 | 20.12 | 20.12 | 6,500 | +0.13(+0.65%) |
Mar 23, 2016 | 20.14 | 20.15 | 19.95 | 19.99 | 10,111 | -0.30(-1.48%) |
Mar 22, 2016 | 20.31 | 20.35 | 20.15 | 20.29 | 7,381 | -0.02(-0.10%) |
Mar 21, 2016 | 20.13 | 20.34 | 20.13 | 20.31 | 17,688 | +0.26(+1.30%) |
Mar 18, 2016 | 20.09 | 20.14 | 19.96 | 20.05 | 4,164 | +0.03(+0.15%) |
Mar 17, 2016 | 19.85 | 20.26 | 19.79 | 20.02 | 16,364 | +0.21(+1.06%) |
Mar 16, 2016 | 19.66 | 19.81 | 19.60 | 19.81 | 5,363 | +0.14(+0.72%) |
Mar 15, 2016 | 19.53 | 19.68 | 19.51 | 19.67 | 7,125 | -0.05(-0.26%) |
Mar 14, 2016 | 19.65 | 19.73 | 19.50 | 19.72 | 5,433 | +0.15(+0.77%) |
Mar 11, 2016 | 19.35 | 19.67 | 19.35 | 19.57 | 23,254 | +0.28(+1.45%) |
Mar 10, 2016 | 19.30 | 19.50 | 19.17 | 19.29 | 50,944 | -0.06(-0.31%) |
Mar 09, 2016 | 19.55 | 19.55 | 19.32 | 19.35 | 26,312 | +0.03(+0.15%) |
Mar 08, 2016 | 19.59 | 19.59 | 19.20 | 19.32 | 19,611 | -0.29(-1.48%) |
Mar 07, 2016 | 19.46 | 19.67 | 19.45 | 19.61 | 15,195 | +0.21(+1.08%) |
Mar 04, 2016 | 19.22 | 19.22 | 19.22 | 19.40 | 8,305 | +0.10(+0.52%) |
Mar 03, 2016 | 19.32 | 19.40 | 19.20 | 19.30 | 9,453 | +0.14(+0.73%) |
Mar 02, 2016 | 19.07 | 19.31 | 18.98 | 19.16 | 22,830 | +0.19(+1.00%) |