Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.83 | 19.83 | 19.71 | 19.80 | 8,629 | +0.06(+0.32%) |
May 27, 2016 | 19.78 | 19.74 | 19.74 | 19.74 | 65,325 | -0.01(-0.04%) |
May 26, 2016 | 19.74 | 19.78 | 19.70 | 19.75 | 9,593 | +0.06(+0.28%) |
May 25, 2016 | 19.67 | 19.71 | 19.66 | 19.69 | 11,745 | +0.06(+0.28%) |
May 24, 2016 | 19.73 | 19.73 | 19.64 | 19.64 | 22,714 | -0.06(-0.28%) |
May 23, 2016 | 19.68 | 19.70 | 19.64 | 19.69 | 10,790 | -0.02(-0.08%) |
May 20, 2016 | 19.63 | 19.72 | 19.63 | 19.71 | 9,017 | +0.07(+0.36%) |
May 19, 2016 | 19.66 | 19.67 | 19.63 | 19.64 | 11,082 | +0.01(+0.04%) |
May 18, 2016 | 19.77 | 19.77 | 19.63 | 19.63 | 8,261 | -0.19(-0.96%) |
May 17, 2016 | 19.64 | 19.83 | 19.63 | 19.82 | 6,657 | -0.03(-0.13%) |
May 16, 2016 | 19.76 | 19.87 | 19.74 | 19.84 | 18,510 | -0.02(-0.11%) |
May 13, 2016 | 19.86 | 19.87 | 19.78 | 19.87 | 6,592 | +0.05(+0.24%) |
May 12, 2016 | 19.78 | 19.86 | 19.76 | 19.82 | 21,306 | -0.08(-0.39%) |
May 11, 2016 | 19.84 | 19.90 | 19.78 | 19.90 | 8,201 | +0.04(+0.20%) |
May 10, 2016 | 19.86 | 19.91 | 19.82 | 19.86 | 23,672 | +0.01(+0.04%) |
May 09, 2016 | 19.74 | 19.85 | 19.74 | 19.85 | 10,476 | +0.06(+0.32%) |
May 06, 2016 | 19.84 | 19.88 | 19.76 | 19.79 | 7,103 | -0.07(-0.36%) |
May 05, 2016 | 19.80 | 19.89 | 19.79 | 19.86 | 24,770 | -0.04(-0.19%) |
May 04, 2016 | 19.82 | 20.15 | 19.74 | 19.90 | 58,525 | +0.13(+0.68%) |
May 03, 2016 | 19.80 | 19.87 | 19.75 | 19.76 | 19,258 | -0.02(-0.08%) |
May 02, 2016 | 19.80 | 19.81 | 19.70 | 19.78 | 10,196 | +0.02(+0.11%) |
Apr 29, 2016 | 19.73 | 19.76 | 19.71 | 19.76 | 4,515 | +0.06(+0.29%) |
Apr 28, 2016 | 19.72 | 19.75 | 19.68 | 19.70 | 7,823 | +0.02(+0.11%) |
Apr 27, 2016 | 19.71 | 19.71 | 19.66 | 19.68 | 14,677 | +0.05(+0.24%) |
Apr 26, 2016 | 19.58 | 19.69 | 19.58 | 19.63 | 15,896 | -0.03(-0.16%) |
Apr 25, 2016 | 19.66 | 19.69 | 19.66 | 19.66 | 5,511 | +0.02(+0.12%) |
Apr 22, 2016 | 19.67 | 19.73 | 19.58 | 19.64 | 60,913 | +0.02(+0.08%) |
Apr 21, 2016 | 19.65 | 19.67 | 19.62 | 19.62 | 7,301 | -0.13(-0.64%) |
Apr 20, 2016 | 19.78 | 19.79 | 19.68 | 19.75 | 14,234 | +0.00(+0.00%) |
Apr 19, 2016 | 19.71 | 19.77 | 19.70 | 19.75 | 13,204 | -0.02(-0.12%) |
Apr 18, 2016 | 19.72 | 19.77 | 19.70 | 19.77 | 16,071 | +0.05(+0.24%) |
Apr 15, 2016 | 19.69 | 19.76 | 19.66 | 19.73 | 16,821 | +0.08(+0.41%) |
Apr 14, 2016 | 19.66 | 19.70 | 19.62 | 19.65 | 5,740 | -0.02(-0.09%) |
Apr 13, 2016 | 19.62 | 19.69 | 19.59 | 19.66 | 18,757 | +0.05(+0.24%) |
Apr 12, 2016 | 19.76 | 19.76 | 19.58 | 19.62 | 10,721 | -0.08(-0.40%) |
Apr 11, 2016 | 19.66 | 19.77 | 19.63 | 19.69 | 154,255 | +0.03(+0.14%) |
Apr 08, 2016 | 19.68 | 19.69 | 19.61 | 19.67 | 5,680 | -0.00(-0.01%) |
Apr 07, 2016 | 19.64 | 19.72 | 19.63 | 19.67 | 52,480 | +0.05(+0.27%) |
Apr 06, 2016 | 19.65 | 19.65 | 19.60 | 19.62 | 27,010 | -0.03(-0.16%) |
Apr 05, 2016 | 19.66 | 19.68 | 19.58 | 19.65 | 9,710 | +0.03(+0.17%) |
Apr 04, 2016 | 19.56 | 19.64 | 19.53 | 19.61 | 31,206 | +0.04(+0.21%) |
Apr 01, 2016 | 19.55 | 19.58 | 19.53 | 19.57 | 7,952 | +0.05(+0.23%) |
Mar 31, 2016 | 19.50 | 19.53 | 19.48 | 19.53 | 6,606 | -0.02(-0.08%) |
Mar 30, 2016 | 19.53 | 20.12 | 19.46 | 19.54 | 39,254 | +0.03(+0.16%) |
Mar 29, 2016 | 19.43 | 19.51 | 19.42 | 19.51 | 10,512 | +0.02(+0.12%) |
Mar 28, 2016 | 19.39 | 19.49 | 19.39 | 19.49 | 11,566 | +0.10(+0.53%) |
Mar 24, 2016 | 19.42 | 19.39 | 19.39 | 19.39 | 9,039 | -0.06(-0.32%) |
Mar 23, 2016 | 19.35 | 19.45 | 19.35 | 19.45 | 10,600 | +0.14(+0.73%) |
Mar 22, 2016 | 19.43 | 19.44 | 19.31 | 19.31 | 19,742 | -0.05(-0.24%) |
Mar 21, 2016 | 19.35 | 19.40 | 19.28 | 19.35 | 14,993 | +0.04(+0.20%) |
Mar 18, 2016 | 19.30 | 19.31 | 19.28 | 19.31 | 11,229 | +0.05(+0.25%) |
Mar 17, 2016 | 19.24 | 19.30 | 19.23 | 19.27 | 11,916 | +0.08(+0.43%) |
Mar 16, 2016 | 19.09 | 19.19 | 19.09 | 19.18 | 10,513 | +0.03(+0.17%) |
Mar 15, 2016 | 19.13 | 19.15 | 19.12 | 19.15 | 3,646 | +0.07(+0.35%) |
Mar 14, 2016 | 19.09 | 19.12 | 19.03 | 19.08 | 19,650 | +0.03(+0.16%) |
Mar 11, 2016 | 19.08 | 19.08 | 19.01 | 19.05 | 7,180 | -0.01(-0.05%) |
Mar 10, 2016 | 19.05 | 19.08 | 18.95 | 19.06 | 16,473 | +0.02(+0.08%) |
Mar 09, 2016 | 19.06 | 19.13 | 19.02 | 19.05 | 6,821 | -0.07(-0.37%) |
Mar 08, 2016 | 19.13 | 19.14 | 19.09 | 19.12 | 24,202 | +0.17(+0.92%) |
Mar 07, 2016 | 18.96 | 18.98 | 18.95 | 18.94 | 13,593 | -0.04(-0.22%) |
Mar 04, 2016 | 19.01 | 19.01 | 18.95 | 18.98 | 14,625 | -0.02(-0.12%) |
Mar 03, 2016 | 18.98 | 19.04 | 18.89 | 19.01 | 13,024 | +0.08(+0.44%) |
Mar 02, 2016 | 18.94 | 18.95 | 18.91 | 18.92 | 8,200 | -0.10(-0.52%) |