Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.30 | 19.30 | 19.30 | 111 | +0.03(+0.16%) | |
Jun 29, 2016 | 19.37 | 19.37 | 19.26 | 19.27 | 2,885 | +0.15(+0.78%) |
Jun 28, 2016 | 19.08 | 19.12 | 19.07 | 19.12 | 15,184 | +0.10(+0.53%) |
Jun 27, 2016 | 19.02 | 19.02 | 19.02 | 19.02 | 477 | -0.39(-2.01%) |
Jun 23, 2016 | 19.41 | 19.41 | 19.41 | 148 | +0.07(+0.36%) | |
Jun 22, 2016 | 19.31 | 19.34 | 19.27 | 19.34 | 2,688 | +0.06(+0.31%) |
Jun 21, 2016 | 19.28 | 19.28 | 19.28 | 19.28 | 708 | +0.03(+0.16%) |
Jun 20, 2016 | 19.25 | 19.25 | 19.25 | 19.25 | 904 | +0.09(+0.47%) |
Jun 17, 2016 | 19.21 | 19.21 | 19.16 | 19.16 | 3,705 | +0.04(+0.21%) |
Jun 16, 2016 | 19.10 | 19.12 | 19.10 | 19.12 | 3,369 | -0.12(-0.62%) |
Jun 15, 2016 | 19.26 | 19.27 | 19.23 | 19.24 | 1,049 | +0.01(+0.05%) |
Jun 14, 2016 | 19.24 | 19.24 | 19.23 | 19.23 | 638 | -0.09(-0.47%) |
Jun 13, 2016 | 19.24 | 19.32 | 19.24 | 19.32 | 9,637 | -0.02(-0.10%) |
Jun 10, 2016 | 19.35 | 19.36 | 19.33 | 19.34 | 1,606 | -0.02(-0.10%) |
Jun 09, 2016 | 19.35 | 19.36 | 19.35 | 19.36 | 1,243 | +0.01(+0.05%) |
Jun 08, 2016 | 19.38 | 19.39 | 19.35 | 19.35 | 1,030 | -0.02(-0.10%) |
Jun 07, 2016 | 19.40 | 19.40 | 19.35 | 19.37 | 1,097 | +0.06(+0.31%) |
Jun 06, 2016 | 19.31 | 19.31 | 19.31 | 19.31 | 1,083 | +0.01(+0.05%) |
Jun 03, 2016 | 19.28 | 19.30 | 19.28 | 19.30 | 7,065 | +0.04(+0.21%) |
Jun 02, 2016 | 19.25 | 19.26 | 19.25 | 19.26 | 2,992 | +0.10(+0.52%) |
Jun 01, 2016 | 19.19 | 19.19 | 19.16 | 19.16 | 6,871 | -0.07(-0.36%) |
May 31, 2016 | 19.20 | 19.24 | 19.16 | 19.23 | 3,734 | +0.07(+0.37%) |
May 30, 2016 | 19.18 | 19.18 | 19.16 | 19.16 | 2,503 | -0.12(-0.62%) |
May 26, 2016 | 19.28 | 19.28 | 19.28 | 174 | -0.01(-0.05%) | |
May 25, 2016 | 19.30 | 19.30 | 19.29 | 19.29 | 830 | +0.06(+0.31%) |
May 24, 2016 | 19.22 | 19.23 | 19.21 | 19.23 | 3,440 | +0.13(+0.68%) |
May 20, 2016 | 19.10 | 19.10 | 19.10 | 0 | -0.04(-0.21%) | |
May 19, 2016 | 19.10 | 19.15 | 19.08 | 19.14 | 9,463 | -0.05(-0.26%) |
May 18, 2016 | 19.16 | 19.23 | 19.16 | 19.19 | 7,715 | +0.00(+0.00%) |
May 17, 2016 | 19.21 | 19.23 | 19.17 | 19.19 | 5,312 | -0.07(-0.36%) |
May 16, 2016 | 19.16 | 19.26 | 19.16 | 19.26 | 5,613 | +0.07(+0.36%) |
May 13, 2016 | 19.24 | 19.24 | 19.19 | 19.19 | 9,497 | -0.03(-0.16%) |
May 12, 2016 | 19.21 | 19.22 | 19.18 | 19.22 | 2,614 | +0.05(+0.26%) |
May 11, 2016 | 19.20 | 19.24 | 19.17 | 19.17 | 11,650 | +0.00(+0.00%) |
May 10, 2016 | 19.18 | 19.18 | 19.17 | 19.17 | 2,709 | +0.05(+0.26%) |
May 09, 2016 | 19.22 | 19.22 | 19.12 | 19.12 | 1,088 | -0.05(-0.26%) |
May 06, 2016 | 19.11 | 19.17 | 19.09 | 19.17 | 3,107 | +0.01(+0.05%) |
May 05, 2016 | 19.15 | 19.16 | 19.15 | 19.16 | 786 | +0.07(+0.37%) |
May 04, 2016 | 19.09 | 19.09 | 19.08 | 19.09 | 941 | -0.06(-0.31%) |
May 03, 2016 | 19.22 | 19.22 | 19.13 | 19.15 | 3,560 | -0.02(-0.10%) |
May 02, 2016 | 19.12 | 19.17 | 19.12 | 19.17 | 5,256 | +0.01(+0.05%) |
Apr 29, 2016 | 19.08 | 19.16 | 19.08 | 19.16 | 10,679 | +0.03(+0.16%) |
Apr 28, 2016 | 19.16 | 19.17 | 19.13 | 19.13 | 10,174 | -0.02(-0.10%) |
Apr 27, 2016 | 19.12 | 19.13 | 19.09 | 19.15 | 6,876 | +0.08(+0.42%) |
Apr 26, 2016 | 19.16 | 19.16 | 19.07 | 19.07 | 596 | -0.02(-0.10%) |
Apr 25, 2016 | 19.09 | 19.10 | 19.05 | 19.09 | 6,144 | -0.04(-0.21%) |
Apr 22, 2016 | 19.10 | 19.14 | 19.10 | 19.13 | 2,457 | -0.02(-0.10%) |
Apr 20, 2016 | 19.15 | 19.15 | 19.15 | 188 | +0.04(+0.24%) | |
Apr 19, 2016 | 19.12 | 19.12 | 19.10 | 19.11 | 12,569 | +0.07(+0.34%) |
Apr 18, 2016 | 18.96 | 19.04 | 18.96 | 19.04 | 26,424 | +0.02(+0.11%) |
Apr 15, 2016 | 19.01 | 19.02 | 19.01 | 19.02 | 6,068 | +0.01(+0.05%) |
Apr 14, 2016 | 19.06 | 19.06 | 19.00 | 19.01 | 4,646 | -0.07(-0.37%) |
Apr 13, 2016 | 19.04 | 19.08 | 19.00 | 19.08 | 21,905 | +0.13(+0.69%) |
Apr 12, 2016 | 18.99 | 18.99 | 18.95 | 18.95 | 10,225 | +0.00(+0.00%) |
Apr 11, 2016 | 18.96 | 19.00 | 18.95 | 18.95 | 18,425 | +0.01(+0.05%) |
Apr 08, 2016 | 18.99 | 18.99 | 18.94 | 18.94 | 7,446 | -0.01(-0.05%) |
Apr 07, 2016 | 18.92 | 18.95 | 18.92 | 18.95 | 20,919 | +0.02(+0.11%) |
Apr 06, 2016 | 18.95 | 18.96 | 18.90 | 18.93 | 797,063 | +0.01(+0.05%) |
Apr 05, 2016 | 18.95 | 18.95 | 18.92 | 18.92 | 11,467 | -0.03(-0.16%) |
Apr 04, 2016 | 18.93 | 18.97 | 18.93 | 18.95 | 10,679 | -0.01(-0.05%) |