Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.61 | 19.75 | 19.51 | 19.73 | 8,768 | -0.05(-0.26%) |
Jun 29, 2016 | 19.64 | 19.81 | 19.64 | 19.78 | 4,798 | +0.26(+1.31%) |
Jun 28, 2016 | 19.49 | 19.53 | 19.49 | 19.53 | 1,525 | +0.11(+0.57%) |
Jun 27, 2016 | 19.38 | 19.42 | 19.38 | 19.42 | 293 | -0.52(-2.62%) |
Jun 21, 2016 | 19.72 | 19.94 | 19.72 | 19.94 | 52 | +0.14(+0.69%) |
Jun 20, 2016 | 19.80 | 19.80 | 19.80 | 19.80 | 208 | -0.16(-0.81%) |
Jun 17, 2016 | 19.86 | 19.97 | 19.86 | 19.97 | 1,727 | +0.18(+0.89%) |
Jun 16, 2016 | 19.79 | 19.79 | 19.79 | 19.79 | 143 | -0.11(-0.55%) |
Jun 14, 2016 | 20.01 | 20.01 | 19.90 | 19.90 | 7 | +0.23(+1.19%) |
Jun 13, 2016 | 19.77 | 19.77 | 19.67 | 19.67 | 1,259 | -0.22(-1.09%) |
Jun 09, 2016 | 19.88 | 19.88 | 19.88 | 19.88 | 50 | -0.02(-0.13%) |
Jun 08, 2016 | 19.91 | 19.91 | 19.91 | 19.91 | 119 | +0.08(+0.42%) |
Jun 03, 2016 | 19.79 | 19.83 | 19.79 | 19.82 | 1 | +0.10(+0.51%) |
Jun 02, 2016 | 19.58 | 19.72 | 19.58 | 19.72 | 843 | +0.12(+0.60%) |
Jun 01, 2016 | 19.52 | 19.61 | 19.52 | 19.61 | 240 | +0.16(+0.82%) |
May 31, 2016 | 19.48 | 19.48 | 19.45 | 19.45 | 336 | -0.10(-0.51%) |
May 27, 2016 | 19.55 | 19.55 | 19.55 | 19.55 | 119 | -0.24(-1.22%) |
May 25, 2016 | 19.73 | 19.79 | 19.69 | 19.79 | 61 | +0.16(+0.81%) |
May 24, 2016 | 19.56 | 19.64 | 19.56 | 19.63 | 971 | -0.70(-3.45%) |
May 20, 2016 | 20.32 | 20.40 | 20.32 | 20.33 | 5 | +0.11(+0.54%) |
May 19, 2016 | 20.10 | 20.22 | 20.10 | 20.22 | 58,849 | -0.17(-0.82%) |
May 18, 2016 | 20.29 | 20.43 | 20.29 | 20.39 | 2,276 | +0.10(+0.48%) |
May 17, 2016 | 20.28 | 20.29 | 20.28 | 20.29 | 359 | +0.09(+0.43%) |
May 16, 2016 | 20.14 | 20.27 | 20.14 | 20.21 | 855 | +0.21(+1.04%) |
May 13, 2016 | 20.00 | 20.00 | 20.00 | 20.00 | 249 | -0.10(-0.50%) |
May 12, 2016 | 19.97 | 20.10 | 19.97 | 20.10 | 748 | +0.02(+0.10%) |
May 11, 2016 | 20.08 | 20.08 | 20.08 | 20.08 | 126 | -0.16(-0.80%) |
May 10, 2016 | 20.08 | 20.24 | 20.08 | 20.24 | 734 | +0.28(+1.38%) |
May 09, 2016 | 19.97 | 19.97 | 19.97 | 19.97 | 180 | +0.06(+0.29%) |
May 05, 2016 | 19.91 | 19.91 | 19.91 | 19.91 | 10 | +0.13(+0.63%) |
May 03, 2016 | 19.77 | 19.78 | 19.77 | 19.78 | 1 | -0.17(-0.84%) |
May 02, 2016 | 19.99 | 19.99 | 19.88 | 19.95 | 4,680 | -0.27(-1.34%) |
Apr 29, 2016 | 20.31 | 20.31 | 20.22 | 20.22 | 2,145 | -0.09(-0.43%) |
Apr 28, 2016 | 20.27 | 20.34 | 20.25 | 20.31 | 1,199 | -0.00(-0.01%) |
Apr 27, 2016 | 20.22 | 20.35 | 20.17 | 20.31 | 1,624 | +0.32(+1.58%) |
Apr 26, 2016 | 20.05 | 20.05 | 19.99 | 19.99 | 1,267 | -0.44(-2.16%) |
Apr 25, 2016 | 20.45 | 20.45 | 20.33 | 20.44 | 21,884 | +1.04(+5.34%) |
Apr 20, 2016 | 19.16 | 19.40 | 19.16 | 19.40 | 1 | -0.06(-0.30%) |
Apr 19, 2016 | 19.26 | 19.50 | 19.26 | 19.46 | 17,049 | +0.41(+2.15%) |
Apr 18, 2016 | 19.05 | 19.05 | 19.05 | 19.05 | 121 | -0.14(-0.74%) |
Apr 14, 2016 | 19.18 | 19.19 | 19.18 | 19.19 | 1 | +0.21(+1.10%) |
Apr 13, 2016 | 18.99 | 18.99 | 18.98 | 18.98 | 2,337 | -0.32(-1.68%) |
Apr 12, 2016 | 19.05 | 19.33 | 19.03 | 19.30 | 38,594 | +0.58(+3.11%) |
Apr 11, 2016 | 18.72 | 18.72 | 18.72 | 18.72 | 155 | +0.23(+1.22%) |
Apr 06, 2016 | 18.50 | 18.50 | 18.50 | 18.50 | 2 | +0.41(+2.26%) |