Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.09 | 19.14 | 19.09 | 19.13 | 41,100 | +0.03(+0.16%) |
May 30, 2016 | 19.11 | 19.12 | 19.10 | 19.10 | 29,232 | +0.00(+0.00%) |
May 27, 2016 | 19.12 | 19.12 | 19.10 | 19.10 | 24,858 | -0.02(-0.10%) |
May 26, 2016 | 19.10 | 19.13 | 19.10 | 19.12 | 25,176 | +0.01(+0.05%) |
May 25, 2016 | 19.10 | 19.12 | 19.10 | 19.11 | 36,372 | +0.00(+0.00%) |
May 24, 2016 | 19.10 | 19.12 | 19.10 | 19.11 | 55,255 | -0.03(-0.16%) |
May 20, 2016 | 19.14 | 19.14 | 19.14 | 0 | -0.01(-0.05%) | |
May 19, 2016 | 19.14 | 19.16 | 19.14 | 19.15 | 94,859 | -0.01(-0.05%) |
May 18, 2016 | 19.17 | 19.18 | 19.15 | 19.16 | 69,964 | -0.03(-0.16%) |
May 17, 2016 | 19.21 | 19.21 | 19.17 | 19.19 | 95,910 | -0.01(-0.05%) |
May 16, 2016 | 19.19 | 19.20 | 19.17 | 19.20 | 39,762 | +0.02(+0.10%) |
May 13, 2016 | 19.20 | 19.20 | 19.18 | 19.18 | 36,309 | -0.02(-0.10%) |
May 12, 2016 | 19.18 | 19.20 | 19.18 | 19.20 | 36,688 | +0.00(+0.00%) |
May 11, 2016 | 19.20 | 19.21 | 19.18 | 19.20 | 136,436 | +0.02(+0.10%) |
May 10, 2016 | 19.20 | 19.22 | 19.18 | 19.18 | 75,678 | -0.01(-0.05%) |
May 09, 2016 | 19.17 | 19.20 | 19.17 | 19.19 | 48,617 | +0.02(+0.10%) |
May 06, 2016 | 19.19 | 19.19 | 19.19 | 19.17 | 38,657 | +0.01(+0.05%) |
May 05, 2016 | 19.16 | 19.18 | 19.16 | 19.16 | 44,700 | +0.00(+0.00%) |
May 04, 2016 | 19.14 | 19.16 | 19.14 | 19.16 | 51,432 | +0.04(+0.21%) |
May 03, 2016 | 19.12 | 19.13 | 19.12 | 19.12 | 47,258 | +0.02(+0.10%) |
May 02, 2016 | 19.11 | 19.11 | 19.09 | 19.10 | 46,638 | +0.00(+0.00%) |
Apr 29, 2016 | 19.08 | 19.11 | 19.08 | 19.10 | 72,581 | +0.01(+0.05%) |
Apr 28, 2016 | 19.08 | 19.10 | 19.08 | 19.09 | 61,482 | +0.01(+0.05%) |
Apr 27, 2016 | 19.08 | 19.08 | 19.06 | 19.08 | 102,378 | +0.02(+0.10%) |
Apr 26, 2016 | 19.06 | 19.08 | 19.05 | 19.06 | 72,077 | +0.00(+0.00%) |
Apr 25, 2016 | 19.03 | 19.07 | 19.03 | 19.06 | 88,989 | +0.00(+0.00%) |
Apr 22, 2016 | 19.08 | 19.09 | 19.06 | 19.06 | 48,769 | -0.08(-0.42%) |
Apr 21, 2016 | 19.12 | 19.14 | 19.11 | 19.14 | 44,943 | +0.03(+0.16%) |
Apr 20, 2016 | 19.12 | 19.14 | 19.11 | 19.11 | 32,774 | -0.03(-0.16%) |
Apr 19, 2016 | 19.13 | 19.14 | 19.12 | 19.14 | 37,383 | +0.01(+0.05%) |
Apr 18, 2016 | 19.13 | 19.14 | 19.11 | 19.13 | 51,310 | +0.00(+0.00%) |
Apr 15, 2016 | 19.10 | 19.13 | 19.10 | 19.13 | 27,481 | +0.03(+0.16%) |
Apr 14, 2016 | 19.13 | 19.14 | 19.10 | 19.10 | 83,221 | -0.03(-0.16%) |
Apr 13, 2016 | 19.10 | 19.13 | 19.10 | 19.13 | 46,121 | +0.03(+0.16%) |
Apr 12, 2016 | 19.13 | 19.14 | 19.10 | 19.10 | 69,931 | -0.04(-0.21%) |
Apr 11, 2016 | 19.15 | 19.15 | 19.13 | 19.14 | 42,728 | +0.01(+0.05%) |
Apr 08, 2016 | 19.13 | 19.15 | 19.13 | 19.13 | 42,969 | -0.01(-0.05%) |
Apr 07, 2016 | 19.14 | 19.17 | 19.13 | 19.14 | 120,756 | -0.01(-0.05%) |
Apr 06, 2016 | 19.16 | 19.16 | 19.14 | 19.15 | 89,275 | -0.01(-0.05%) |
Apr 05, 2016 | 19.13 | 19.17 | 19.13 | 19.16 | 43,394 | +0.05(+0.26%) |
Apr 04, 2016 | 19.13 | 19.13 | 19.10 | 19.11 | 120,788 | +0.00(+0.00%) |
Apr 01, 2016 | 19.15 | 19.15 | 19.10 | 19.11 | 94,615 | -0.05(-0.26%) |
Mar 31, 2016 | 19.12 | 19.16 | 19.12 | 19.16 | 50,312 | +0.04(+0.21%) |
Mar 30, 2016 | 19.15 | 19.15 | 19.09 | 19.12 | 282,958 | -0.02(-0.10%) |
Mar 29, 2016 | 19.14 | 19.14 | 19.10 | 19.14 | 51,813 | +0.04(+0.21%) |
Mar 28, 2016 | 19.07 | 19.14 | 19.07 | 19.10 | 103,074 | +0.04(+0.21%) |
Mar 24, 2016 | 19.06 | 19.06 | 19.06 | 0 | -0.07(-0.37%) | |
Mar 23, 2016 | 19.09 | 19.13 | 19.09 | 19.13 | 47,477 | +0.05(+0.26%) |
Mar 22, 2016 | 19.09 | 19.10 | 19.07 | 19.08 | 50,771 | -0.01(-0.05%) |
Mar 21, 2016 | 19.06 | 19.10 | 19.06 | 19.09 | 72,874 | +0.02(+0.10%) |
Mar 18, 2016 | 19.05 | 19.08 | 19.05 | 19.07 | 41,562 | +0.02(+0.10%) |
Mar 17, 2016 | 19.08 | 19.10 | 19.05 | 19.05 | 59,676 | -0.03(-0.16%) |
Mar 16, 2016 | 19.02 | 19.09 | 19.02 | 19.08 | 62,911 | +0.02(+0.10%) |
Mar 15, 2016 | 19.11 | 19.13 | 19.05 | 19.06 | 148,248 | -0.04(-0.21%) |
Mar 14, 2016 | 19.08 | 19.10 | 19.07 | 19.10 | 43,172 | +0.02(+0.10%) |
Mar 11, 2016 | 19.10 | 19.10 | 19.04 | 19.08 | 78,541 | -0.01(-0.05%) |
Mar 10, 2016 | 19.08 | 19.10 | 19.07 | 19.09 | 59,691 | -0.02(-0.10%) |
Mar 09, 2016 | 19.11 | 19.14 | 19.09 | 19.11 | 55,258 | -0.02(-0.10%) |
Mar 08, 2016 | 19.09 | 19.13 | 19.07 | 19.13 | 82,575 | +0.08(+0.42%) |
Mar 07, 2016 | 19.07 | 19.07 | 19.04 | 19.05 | 77,714 | +0.00(+0.00%) |
Mar 04, 2016 | 19.09 | 19.09 | 19.04 | 19.05 | 50,233 | -0.03(-0.16%) |
Mar 03, 2016 | 19.05 | 19.08 | 19.04 | 19.08 | 61,311 | +0.04(+0.21%) |
Mar 02, 2016 | 19.04 | 19.05 | 19.01 | 19.04 | 63,301 | +0.03(+0.16%) |