Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.70 | 20.70 | 20.70 | 20.70 | 222 | +0.13(+0.61%) |
May 26, 2016 | 20.58 | 20.58 | 20.58 | 20.58 | 111 | -0.10(-0.48%) |
May 25, 2016 | 20.59 | 20.67 | 20.59 | 20.67 | 427 | +0.19(+0.92%) |
May 24, 2016 | 20.51 | 20.51 | 20.49 | 20.49 | 3,309 | +0.14(+0.70%) |
May 23, 2016 | 20.39 | 20.39 | 20.34 | 20.34 | 952 | -0.03(-0.17%) |
May 20, 2016 | 20.45 | 20.46 | 20.38 | 20.38 | 46,765 | +0.08(+0.40%) |
May 19, 2016 | 20.26 | 20.32 | 20.26 | 20.30 | 889 | -0.15(-0.75%) |
May 18, 2016 | 20.69 | 20.69 | 20.45 | 20.45 | 889 | -0.03(-0.13%) |
May 17, 2016 | 20.57 | 20.57 | 20.48 | 20.48 | 1,223 | -0.08(-0.39%) |
May 16, 2016 | 20.56 | 20.56 | 20.56 | 20.56 | 111 | +0.29(+1.44%) |
May 13, 2016 | 20.35 | 20.35 | 20.27 | 20.27 | 1,702 | -0.19(-0.94%) |
May 11, 2016 | 20.56 | 20.46 | 20.46 | 20.46 | 1,557 | -0.27(-1.30%) |
May 10, 2016 | 20.80 | 20.81 | 20.73 | 20.73 | 1,448 | +0.42(+2.06%) |
May 09, 2016 | 20.30 | 20.31 | 20.30 | 20.31 | 1,183 | +0.06(+0.29%) |
May 06, 2016 | 20.21 | 20.25 | 20.21 | 20.25 | 1,900 | +0.07(+0.36%) |
May 05, 2016 | 20.14 | 20.18 | 20.14 | 20.18 | 222 | +0.13(+0.63%) |
May 04, 2016 | 20.09 | 20.09 | 20.01 | 20.05 | 111,960 | -0.18(-0.88%) |
May 03, 2016 | 20.24 | 20.26 | 20.22 | 20.23 | 2,327 | -0.17(-0.84%) |
May 02, 2016 | 20.44 | 20.44 | 20.40 | 20.40 | 667 | +0.41(+2.07%) |
Apr 29, 2016 | 19.99 | 19.99 | 19.99 | 19.99 | 266 | -0.16(-0.80%) |
Apr 28, 2016 | 20.47 | 20.47 | 20.15 | 20.15 | 47,920 | -0.93(-4.43%) |
Apr 27, 2016 | 21.10 | 21.11 | 21.09 | 21.09 | 2,213 | -0.13(-0.59%) |
Apr 26, 2016 | 21.21 | 21.21 | 21.21 | 21.21 | 111 | +0.04(+0.17%) |
Apr 25, 2016 | 21.23 | 21.23 | 21.15 | 21.18 | 26,471 | -0.33(-1.52%) |
Apr 22, 2016 | 21.50 | 21.50 | 21.50 | 21.50 | 254 | +0.28(+1.33%) |
Apr 21, 2016 | 21.32 | 21.35 | 21.22 | 21.22 | 1,535 | -0.25(-1.17%) |
Apr 20, 2016 | 21.47 | 21.47 | 21.47 | 21.47 | 611 | +0.26(+1.23%) |
Apr 19, 2016 | 21.18 | 21.22 | 21.18 | 21.21 | 11,717 | +0.35(+1.68%) |
Apr 18, 2016 | 20.86 | 20.86 | 20.86 | 20.86 | 111 | +0.19(+0.91%) |
Apr 15, 2016 | 20.68 | 20.69 | 20.67 | 20.67 | 2,556 | -0.22(-1.07%) |
Apr 14, 2016 | 20.70 | 20.90 | 20.70 | 20.90 | 1,262 | +0.06(+0.31%) |
Apr 13, 2016 | 20.75 | 20.85 | 20.75 | 20.83 | 2,901 | +0.51(+2.51%) |
Apr 12, 2016 | 20.32 | 20.32 | 20.32 | 20.32 | 333 | +0.36(+1.80%) |
Apr 08, 2016 | 19.92 | 19.96 | 19.96 | 19.96 | 556 | +0.68(+3.54%) |
Apr 07, 2016 | 19.28 | 19.28 | 19.28 | 19.28 | 111 | -0.08(-0.42%) |
Apr 06, 2016 | 19.15 | 19.38 | 19.15 | 19.36 | 10,385 | +0.32(+1.70%) |
Apr 05, 2016 | 19.06 | 19.07 | 19.04 | 19.04 | 396,749 | -0.43(-2.22%) |
Apr 04, 2016 | 19.47 | 19.47 | 19.47 | 19.47 | 146 | -0.10(-0.51%) |
Apr 01, 2016 | 19.59 | 19.59 | 19.54 | 19.57 | 6,674 | -0.59(-2.94%) |
Mar 31, 2016 | 20.16 | 20.16 | 20.16 | 20.16 | 333 | -0.27(-1.32%) |
Mar 30, 2016 | 20.43 | 20.43 | 20.43 | 20.43 | 111 | +0.27(+1.34%) |
Mar 29, 2016 | 20.16 | 20.16 | 20.16 | 20.16 | 111 | +0.40(+2.05%) |
Mar 24, 2016 | 19.76 | 19.76 | 19.76 | 19.76 | 41 | -0.24(-1.21%) |
Mar 23, 2016 | 20.05 | 20.05 | 20.00 | 20.00 | 1,653 | -0.16(-0.78%) |
Mar 17, 2016 | 20.18 | 20.16 | 20.16 | 20.16 | 667 | +0.13(+0.65%) |
Mar 16, 2016 | 19.93 | 20.03 | 19.93 | 20.03 | 465 | +0.09(+0.45%) |
Mar 15, 2016 | 20.00 | 20.00 | 19.94 | 19.94 | 990 | -0.38(-1.86%) |
Mar 14, 2016 | 20.32 | 20.32 | 20.31 | 20.32 | 397 | +0.11(+0.53%) |
Mar 11, 2016 | 20.12 | 20.21 | 20.12 | 20.21 | 444 | +0.35(+1.74%) |
Mar 10, 2016 | 19.98 | 20.07 | 19.86 | 19.86 | 3,870 | +0.15(+0.75%) |
Mar 09, 2016 | 19.78 | 19.79 | 19.67 | 19.71 | 12,510 | -0.13(-0.63%) |
Mar 08, 2016 | 19.84 | 19.84 | 19.84 | 19.84 | 333 | -0.25(-1.25%) |
Mar 04, 2016 | 20.26 | 20.26 | 20.09 | 20.09 | 177 | +0.13(+0.63%) |
Mar 03, 2016 | 20.03 | 20.03 | 19.92 | 19.96 | 537 | +0.17(+0.86%) |