Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.72 | 20.73 | 20.55 | 20.62 | 135,124 | -0.04(-0.19%) |
May 27, 2016 | 20.57 | 20.66 | 20.66 | 20.66 | 70,530 | +0.13(+0.64%) |
May 26, 2016 | 20.50 | 20.55 | 20.50 | 20.53 | 110,705 | +0.01(+0.04%) |
May 25, 2016 | 20.51 | 20.54 | 20.49 | 20.52 | 211,990 | +0.05(+0.27%) |
May 24, 2016 | 20.28 | 20.46 | 20.28 | 20.46 | 395,950 | +0.32(+1.58%) |
May 23, 2016 | 20.17 | 20.20 | 20.12 | 20.14 | 75,224 | -0.03(-0.15%) |
May 20, 2016 | 20.17 | 20.24 | 20.15 | 20.18 | 55,508 | +0.13(+0.66%) |
May 19, 2016 | 20.04 | 20.06 | 19.96 | 20.04 | 62,876 | -0.09(-0.43%) |
May 18, 2016 | 20.09 | 20.24 | 20.04 | 20.13 | 78,219 | +0.10(+0.48%) |
May 17, 2016 | 20.16 | 20.16 | 20.02 | 20.03 | 51,456 | -0.20(-0.97%) |
May 16, 2016 | 20.04 | 20.25 | 20.04 | 20.23 | 167,918 | +0.22(+1.09%) |
May 13, 2016 | 20.10 | 20.16 | 19.99 | 20.01 | 170,195 | -0.10(-0.50%) |
May 12, 2016 | 20.21 | 20.22 | 20.05 | 20.11 | 58,238 | +0.05(+0.27%) |
May 11, 2016 | 20.16 | 20.19 | 20.04 | 20.06 | 50,821 | -0.21(-1.02%) |
May 10, 2016 | 20.13 | 20.27 | 20.13 | 20.27 | 254,709 | +0.22(+1.11%) |
May 09, 2016 | 20.04 | 20.11 | 20.00 | 20.04 | 49,542 | +0.15(+0.74%) |
May 06, 2016 | 19.79 | 19.93 | 19.76 | 19.90 | 26,156 | +0.08(+0.41%) |
May 05, 2016 | 19.82 | 19.88 | 19.77 | 19.81 | 52,002 | +0.03(+0.14%) |
May 04, 2016 | 19.82 | 19.85 | 19.74 | 19.79 | 92,723 | -0.12(-0.63%) |
May 03, 2016 | 19.93 | 19.94 | 19.86 | 19.91 | 49,601 | -0.19(-0.93%) |
May 02, 2016 | 20.09 | 20.11 | 20.01 | 20.10 | 47,164 | +0.19(+0.94%) |
Apr 29, 2016 | 19.98 | 20.02 | 19.86 | 19.91 | 85,359 | -0.10(-0.51%) |
Apr 28, 2016 | 20.16 | 20.23 | 20.00 | 20.01 | 861,954 | -0.38(-1.87%) |
Apr 27, 2016 | 20.31 | 20.45 | 20.28 | 20.39 | 93,930 | +0.07(+0.34%) |
Apr 26, 2016 | 20.28 | 20.35 | 20.24 | 20.32 | 78,738 | -0.05(-0.27%) |
Apr 25, 2016 | 20.35 | 20.38 | 20.30 | 20.38 | 35,658 | -0.05(-0.27%) |
Apr 22, 2016 | 20.48 | 20.48 | 20.38 | 20.43 | 82,422 | -0.02(-0.08%) |
Apr 21, 2016 | 20.44 | 20.53 | 20.40 | 20.45 | 11,410,059 | -0.18(-0.87%) |
Apr 20, 2016 | 20.57 | 20.73 | 20.54 | 20.63 | 129,796 | +0.00(+0.00%) |
Apr 19, 2016 | 20.63 | 20.65 | 20.56 | 20.63 | 96,732 | +0.28(+1.38%) |
Apr 18, 2016 | 20.21 | 20.36 | 20.21 | 20.35 | 46,907 | +0.16(+0.81%) |
Apr 15, 2016 | 20.26 | 20.26 | 20.18 | 20.18 | 103,859 | -0.05(-0.23%) |
Apr 14, 2016 | 20.29 | 20.30 | 20.21 | 20.23 | 240,167 | -0.02(-0.12%) |
Apr 13, 2016 | 20.19 | 20.25 | 20.18 | 20.25 | 77,556 | +0.33(+1.64%) |
Apr 12, 2016 | 19.85 | 19.99 | 19.81 | 19.93 | 152,293 | +0.15(+0.75%) |
Apr 11, 2016 | 19.88 | 19.91 | 19.76 | 19.78 | 77,679 | -0.03(-0.16%) |
Apr 08, 2016 | 19.87 | 19.91 | 19.79 | 19.81 | 299,724 | +0.19(+0.95%) |
Apr 07, 2016 | 19.78 | 19.78 | 19.56 | 19.62 | 889,177 | -0.28(-1.41%) |
Apr 06, 2016 | 19.74 | 19.90 | 19.72 | 19.90 | 268,201 | +0.32(+1.63%) |
Apr 05, 2016 | 19.69 | 19.71 | 19.58 | 19.58 | 125,234 | -0.26(-1.29%) |
Apr 04, 2016 | 19.94 | 19.97 | 19.80 | 19.84 | 92,464 | -0.00(-0.01%) |
Apr 01, 2016 | 19.66 | 19.86 | 19.65 | 19.84 | 154,781 | -0.12(-0.59%) |
Mar 31, 2016 | 20.06 | 20.08 | 19.96 | 19.96 | 93,508 | -0.23(-1.16%) |
Mar 30, 2016 | 20.26 | 20.29 | 20.19 | 20.19 | 233,593 | +0.16(+0.78%) |
Mar 29, 2016 | 19.90 | 20.04 | 19.86 | 20.04 | 64,121 | +0.10(+0.51%) |
Mar 28, 2016 | 19.96 | 19.99 | 19.86 | 19.93 | 162,539 | +0.01(+0.04%) |
Mar 24, 2016 | 19.88 | 19.93 | 19.93 | 19.93 | 139,005 | -0.05(-0.23%) |
Mar 23, 2016 | 20.12 | 20.13 | 19.96 | 19.97 | 45,384 | -0.02(-0.12%) |
Mar 22, 2016 | 19.90 | 20.06 | 19.88 | 20.00 | 33,410 | +0.06(+0.31%) |
Mar 21, 2016 | 19.89 | 19.97 | 19.89 | 19.93 | 109,017 | -0.03(-0.16%) |
Mar 18, 2016 | 19.95 | 20.01 | 19.91 | 19.97 | 132,323 | -0.03(-0.16%) |
Mar 17, 2016 | 19.84 | 20.02 | 19.82 | 20.00 | 195,245 | -0.02(-0.12%) |
Mar 16, 2016 | 19.99 | 20.04 | 19.94 | 20.02 | 124,702 | +0.02(+0.08%) |
Mar 15, 2016 | 19.97 | 20.04 | 19.96 | 20.01 | 38,387 | -0.12(-0.58%) |
Mar 14, 2016 | 20.08 | 20.17 | 20.06 | 20.12 | 122,179 | +0.09(+0.47%) |
Mar 11, 2016 | 19.97 | 20.05 | 19.88 | 20.03 | 185,671 | +0.36(+1.82%) |
Mar 10, 2016 | 20.01 | 20.06 | 19.49 | 19.67 | 93,301 | -0.23(-1.13%) |
Mar 09, 2016 | 19.97 | 19.98 | 19.86 | 19.90 | 59,023 | +0.12(+0.63%) |
Mar 08, 2016 | 19.84 | 19.90 | 19.72 | 19.77 | 254,070 | -0.08(-0.39%) |
Mar 07, 2016 | 19.84 | 19.94 | 19.80 | 19.85 | 117,429 | -0.12(-0.62%) |
Mar 04, 2016 | 20.01 | 20.05 | 19.88 | 19.97 | 285,497 | +0.12(+0.59%) |
Mar 03, 2016 | 19.80 | 19.88 | 19.76 | 19.86 | 54,446 | -0.01(-0.04%) |
Mar 02, 2016 | 19.87 | 19.89 | 19.79 | 19.87 | 144,149 | -0.16(-0.78%) |