Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.21 | 19.21 | 19.20 | 19.21 | 46,815 | +0.02(+0.12%) |
Jun 29, 2016 | 19.21 | 19.23 | 19.19 | 19.19 | 20,331 | -0.02(-0.12%) |
Jun 28, 2016 | 19.20 | 19.21 | 19.20 | 19.21 | 27,810 | +0.00(+0.00%) |
Jun 27, 2016 | 19.24 | 19.26 | 19.21 | 19.21 | 5,146 | -0.00(-0.00%) |
Jun 24, 2016 | 19.20 | 19.21 | 19.20 | 19.21 | 1,588 | +0.09(+0.45%) |
Jun 23, 2016 | 19.11 | 19.14 | 19.11 | 19.13 | 7,031 | +0.02(+0.12%) |
Jun 22, 2016 | 19.09 | 19.13 | 19.09 | 19.10 | 11,152 | +0.01(+0.04%) |
Jun 21, 2016 | 19.13 | 19.13 | 19.10 | 19.10 | 14,631 | -0.02(-0.13%) |
Jun 20, 2016 | 19.03 | 19.12 | 19.03 | 19.12 | 4,761 | -0.02(-0.11%) |
Jun 17, 2016 | 19.15 | 19.15 | 19.10 | 19.14 | 8,197 | -0.08(-0.40%) |
Jun 16, 2016 | 19.19 | 19.26 | 19.19 | 19.22 | 19,443 | +0.04(+0.20%) |
Jun 15, 2016 | 19.14 | 19.18 | 19.14 | 19.18 | 8,691 | +0.05(+0.24%) |
Jun 14, 2016 | 19.16 | 19.16 | 19.09 | 19.13 | 8,488 | -0.02(-0.08%) |
Jun 13, 2016 | 19.15 | 19.15 | 19.15 | 19.15 | 1,827 | -0.00(-0.01%) |
Jun 10, 2016 | 19.16 | 19.16 | 19.13 | 19.15 | 3,813 | -0.04(-0.23%) |
Jun 09, 2016 | 19.16 | 19.68 | 19.16 | 19.20 | 79,988 | +0.02(+0.08%) |
Jun 08, 2016 | 19.17 | 19.27 | 19.13 | 19.18 | 16,423 | +0.02(+0.12%) |
Jun 07, 2016 | 19.15 | 19.16 | 19.10 | 19.16 | 7,834 | +0.02(+0.08%) |
Jun 06, 2016 | 19.13 | 19.15 | 19.13 | 19.14 | 1,870 | -0.05(-0.28%) |
Jun 03, 2016 | 19.13 | 19.20 | 19.13 | 19.20 | 2,334 | +0.05(+0.28%) |
Jun 02, 2016 | 19.13 | 19.14 | 19.13 | 19.14 | 16,136 | +0.03(+0.16%) |
Jun 01, 2016 | 19.13 | 19.14 | 19.10 | 19.11 | 41,176 | +0.01(+0.04%) |
May 31, 2016 | 19.06 | 19.10 | 19.06 | 19.10 | 5,997 | +0.02(+0.12%) |
May 27, 2016 | 19.08 | 19.08 | 19.08 | 19.08 | 32,493 | -0.02(-0.08%) |
May 26, 2016 | 19.08 | 19.11 | 19.08 | 19.10 | 29,114 | +0.02(+0.12%) |
May 25, 2016 | 19.06 | 19.10 | 19.06 | 19.07 | 20,808 | -0.01(-0.04%) |
May 24, 2016 | 19.07 | 19.09 | 19.07 | 19.08 | 10,280 | +0.00(+0.00%) |
May 23, 2016 | 19.05 | 19.09 | 19.05 | 19.08 | 6,629 | +0.02(+0.08%) |
May 20, 2016 | 19.08 | 19.08 | 19.07 | 19.07 | 5,848 | -0.03(-0.16%) |
May 19, 2016 | 19.10 | 19.10 | 19.07 | 19.10 | 15,054 | +0.08(+0.40%) |
May 18, 2016 | 19.03 | 19.03 | 19.02 | 19.02 | 1,052 | -0.05(-0.28%) |
May 17, 2016 | 19.05 | 19.11 | 19.05 | 19.07 | 2,092 | -0.03(-0.16%) |
May 16, 2016 | 19.10 | 19.10 | 19.10 | 19.10 | 8,164 | -0.03(-0.16%) |
May 13, 2016 | 19.11 | 19.13 | 19.10 | 19.13 | 5,600 | +0.05(+0.24%) |
May 12, 2016 | 19.10 | 19.10 | 19.08 | 19.09 | 1,762 | -0.01(-0.06%) |
May 11, 2016 | 19.10 | 19.10 | 19.10 | 19.10 | 235 | +0.04(+0.22%) |
May 10, 2016 | 19.10 | 19.10 | 19.06 | 19.06 | 2,066 | -0.05(-0.24%) |
May 09, 2016 | 19.10 | 19.10 | 19.10 | 19.10 | 3,441 | -0.00(-0.02%) |
May 06, 2016 | 19.11 | 19.11 | 19.08 | 19.11 | 6,870 | +0.01(+0.06%) |
May 05, 2016 | 19.09 | 19.10 | 19.08 | 19.10 | 19,286 | +0.00(+0.00%) |
May 04, 2016 | 19.10 | 19.10 | 19.08 | 19.10 | 8,595 | +0.01(+0.04%) |
May 03, 2016 | 19.11 | 19.11 | 19.09 | 19.09 | 4,185 | +0.05(+0.28%) |
May 02, 2016 | 19.05 | 19.05 | 19.00 | 19.03 | 4,103 | -0.01(-0.06%) |
Apr 29, 2016 | 19.05 | 19.05 | 19.05 | 19.05 | 1,628 | +0.01(+0.08%) |
Apr 28, 2016 | 19.03 | 19.03 | 19.03 | 19.03 | 130 | +0.01(+0.04%) |
Apr 27, 2016 | 19.11 | 19.11 | 18.99 | 19.02 | 8,596 | +0.02(+0.08%) |
Apr 26, 2016 | 19.01 | 19.01 | 19.01 | 19.01 | 1,303 | +0.05(+0.24%) |
Apr 25, 2016 | 19.02 | 19.02 | 18.95 | 18.96 | 1,290 | -0.07(-0.36%) |
Apr 22, 2016 | 19.04 | 19.04 | 19.03 | 19.03 | 24,101 | +0.04(+0.20%) |
Apr 21, 2016 | 19.01 | 19.01 | 18.97 | 18.99 | 5,344 | +0.01(+0.06%) |
Apr 20, 2016 | 19.02 | 19.02 | 18.98 | 18.98 | 5,333 | -0.05(-0.26%) |
Apr 19, 2016 | 19.00 | 19.04 | 18.99 | 19.03 | 30,979 | -0.02(-0.08%) |
Apr 18, 2016 | 19.08 | 19.08 | 19.04 | 19.05 | 2,941 | -0.00(-0.02%) |
Apr 15, 2016 | 19.07 | 19.09 | 19.02 | 19.05 | 6,374 | +0.00(+0.02%) |
Apr 14, 2016 | 19.05 | 19.05 | 19.05 | 19.05 | 1,954 | +0.02(+0.12%) |
Apr 13, 2016 | 19.02 | 19.05 | 18.99 | 19.02 | 2,487 | -0.01(-0.05%) |
Apr 12, 2016 | 19.01 | 19.04 | 19.00 | 19.03 | 5,994 | +0.05(+0.27%) |
Apr 11, 2016 | 18.99 | 18.99 | 18.98 | 18.98 | 6,522 | +0.00(+0.02%) |
Apr 08, 2016 | 18.95 | 18.99 | 18.94 | 18.98 | 5,677 | -0.02(-0.08%) |
Apr 07, 2016 | 18.99 | 19.00 | 18.98 | 18.99 | 10,864 | +0.02(+0.08%) |
Apr 06, 2016 | 18.99 | 18.99 | 18.97 | 18.98 | 1,687 | -0.05(-0.24%) |
Apr 05, 2016 | 19.04 | 19.04 | 18.99 | 19.02 | 1,824 | +0.03(+0.16%) |
Apr 04, 2016 | 18.99 | 19.01 | 18.99 | 18.99 | 5,345 | +0.02(+0.12%) |