Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.60 | 19.60 | 19.44 | 19.44 | 15,838 | -0.07(-0.34%) |
May 27, 2016 | 19.46 | 19.51 | 19.51 | 19.51 | 36,430 | +0.01(+0.04%) |
May 26, 2016 | 19.55 | 19.55 | 19.48 | 19.50 | 5,411 | +0.09(+0.47%) |
May 25, 2016 | 19.44 | 19.46 | 19.40 | 19.41 | 11,286 | +0.08(+0.43%) |
May 24, 2016 | 19.24 | 19.33 | 19.24 | 19.33 | 25,653 | +0.26(+1.37%) |
May 23, 2016 | 19.11 | 19.11 | 19.03 | 19.07 | 5,184 | -0.03(-0.14%) |
May 20, 2016 | 19.05 | 19.13 | 19.05 | 19.09 | 5,920 | +0.16(+0.85%) |
May 19, 2016 | 18.88 | 18.94 | 18.83 | 18.93 | 35,373 | -0.16(-0.83%) |
May 18, 2016 | 19.22 | 19.28 | 19.07 | 19.09 | 6,193 | -0.10(-0.53%) |
May 17, 2016 | 19.27 | 19.31 | 19.19 | 19.19 | 16,731 | -0.12(-0.60%) |
May 16, 2016 | 19.29 | 19.35 | 19.29 | 19.31 | 4,318 | +0.22(+1.15%) |
May 13, 2016 | 19.20 | 19.22 | 19.07 | 19.09 | 16,147 | -0.29(-1.49%) |
May 12, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 2,248 | -0.07(-0.37%) |
May 11, 2016 | 19.39 | 19.45 | 19.39 | 19.45 | 1,922 | +0.00(+0.02%) |
May 10, 2016 | 19.36 | 19.45 | 19.35 | 19.45 | 31,351 | +0.23(+1.20%) |
May 09, 2016 | 19.28 | 19.28 | 19.17 | 19.22 | 11,056 | -0.04(-0.20%) |
May 06, 2016 | 19.17 | 19.30 | 19.17 | 19.26 | 8,021 | +0.01(+0.06%) |
May 05, 2016 | 19.19 | 19.25 | 19.19 | 19.24 | 14,649 | -0.02(-0.09%) |
May 04, 2016 | 19.25 | 19.26 | 19.25 | 19.26 | 2,468 | -0.29(-1.49%) |
May 03, 2016 | 19.69 | 19.69 | 19.50 | 19.55 | 7,881 | -0.33(-1.67%) |
May 02, 2016 | 19.87 | 19.89 | 19.81 | 19.89 | 5,872 | +0.17(+0.86%) |
Apr 29, 2016 | 19.87 | 19.87 | 19.72 | 19.72 | 3,664 | -0.14(-0.71%) |
Apr 28, 2016 | 19.71 | 19.90 | 19.71 | 19.86 | 3,623 | -0.06(-0.31%) |
Apr 27, 2016 | 19.86 | 19.92 | 19.79 | 19.92 | 148,401 | +0.08(+0.39%) |
Apr 26, 2016 | 19.87 | 19.87 | 19.80 | 19.84 | 170,329 | +0.15(+0.76%) |
Apr 25, 2016 | 19.70 | 19.74 | 19.66 | 19.69 | 6,900 | -0.07(-0.36%) |
Apr 22, 2016 | 19.78 | 19.78 | 19.71 | 19.76 | 21,431 | -0.03(-0.15%) |
Apr 21, 2016 | 20.00 | 20.00 | 19.79 | 19.79 | 3,766 | -0.22(-1.10%) |
Apr 20, 2016 | 19.97 | 20.04 | 19.87 | 20.01 | 40,189 | +0.02(+0.12%) |
Apr 19, 2016 | 20.08 | 20.08 | 19.99 | 19.99 | 9,457 | +0.28(+1.42%) |
Apr 18, 2016 | 19.66 | 19.71 | 19.66 | 19.71 | 2,427 | +0.09(+0.45%) |
Apr 15, 2016 | 19.64 | 19.64 | 19.57 | 19.62 | 2,456 | +0.00(+0.01%) |
Apr 14, 2016 | 19.63 | 19.64 | 19.60 | 19.62 | 6,815 | -0.04(-0.21%) |
Apr 13, 2016 | 19.63 | 19.71 | 19.63 | 19.66 | 2,943 | +0.14(+0.72%) |
Apr 12, 2016 | 19.32 | 19.53 | 19.27 | 19.52 | 8,395 | +0.19(+0.97%) |
Apr 11, 2016 | 19.44 | 19.45 | 19.33 | 19.33 | 15,382 | +0.15(+0.76%) |
Apr 08, 2016 | 19.16 | 19.21 | 19.10 | 19.19 | 7,512 | +0.32(+1.68%) |
Apr 07, 2016 | 18.95 | 18.96 | 18.80 | 18.87 | 24,007 | -0.25(-1.33%) |
Apr 06, 2016 | 18.88 | 19.12 | 18.88 | 19.12 | 21,346 | +0.19(+0.98%) |
Apr 05, 2016 | 18.89 | 18.96 | 18.89 | 18.94 | 7,365 | -0.25(-1.32%) |
Apr 04, 2016 | 19.35 | 19.35 | 19.18 | 19.19 | 14,161 | -0.19(-0.98%) |
Apr 01, 2016 | 19.10 | 19.38 | 19.10 | 19.38 | 77,379 | -0.02(-0.10%) |
Mar 31, 2016 | 19.51 | 19.52 | 19.37 | 19.40 | 15,435 | -0.09(-0.45%) |
Mar 30, 2016 | 19.54 | 19.56 | 19.49 | 19.49 | 7,085 | +0.23(+1.17%) |
Mar 29, 2016 | 19.03 | 19.27 | 18.99 | 19.26 | 10,034 | +0.25(+1.30%) |
Mar 28, 2016 | 18.99 | 19.06 | 18.99 | 19.02 | 7,143 | +0.11(+0.57%) |
Mar 24, 2016 | 18.87 | 18.91 | 18.91 | 18.91 | 723 | -0.08(-0.44%) |
Mar 23, 2016 | 19.09 | 19.10 | 18.99 | 18.99 | 2,547 | -0.25(-1.29%) |
Mar 22, 2016 | 19.17 | 19.27 | 19.17 | 19.24 | 16,342 | -0.06(-0.29%) |
Mar 21, 2016 | 19.20 | 19.32 | 19.20 | 19.30 | 27,703 | +0.01(+0.03%) |
Mar 18, 2016 | 19.32 | 19.32 | 19.29 | 19.29 | 3,014 | -0.03(-0.14%) |
Mar 17, 2016 | 19.05 | 19.32 | 19.05 | 19.32 | 22,654 | +0.43(+2.28%) |
Mar 16, 2016 | 18.66 | 18.89 | 18.60 | 18.89 | 3,551 | +0.23(+1.25%) |
Mar 15, 2016 | 18.63 | 18.66 | 18.63 | 18.66 | 2,830 | -0.39(-2.04%) |
Mar 14, 2016 | 18.97 | 19.04 | 18.94 | 19.04 | 13,961 | +0.38(+2.03%) |
Mar 10, 2016 | 18.81 | 18.83 | 18.49 | 18.67 | 913 | -0.03(-0.14%) |
Mar 09, 2016 | 18.70 | 18.70 | 18.69 | 18.69 | 2,306 | +0.09(+0.47%) |
Mar 08, 2016 | 18.64 | 18.65 | 18.57 | 18.61 | 24,960 | -0.16(-0.83%) |
Mar 07, 2016 | 18.71 | 18.71 | 18.71 | 18.76 | 3,693 | +0.00(+0.01%) |
Mar 04, 2016 | 18.61 | 18.82 | 18.61 | 18.76 | 4,286 | +0.32(+1.74%) |
Mar 03, 2016 | 18.31 | 18.45 | 18.31 | 18.44 | 2,963 | +0.23(+1.26%) |
Mar 02, 2016 | 18.18 | 18.24 | 18.17 | 18.21 | 39,154 | +0.03(+0.16%) |