Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.11 | 19.15 | 19.11 | 19.15 | 5,981 | +0.02(+0.12%) |
May 27, 2016 | 19.13 | 19.13 | 19.13 | 19.13 | 32,411 | -0.02(-0.08%) |
May 26, 2016 | 19.13 | 19.16 | 19.13 | 19.14 | 29,040 | +0.02(+0.12%) |
May 25, 2016 | 19.11 | 19.14 | 19.11 | 19.12 | 20,756 | -0.01(-0.04%) |
May 24, 2016 | 19.11 | 19.14 | 19.11 | 19.13 | 10,254 | +0.00(+0.00%) |
May 23, 2016 | 19.10 | 19.14 | 19.10 | 19.13 | 6,613 | +0.02(+0.08%) |
May 20, 2016 | 19.13 | 19.13 | 19.11 | 19.11 | 5,834 | -0.03(-0.16%) |
May 19, 2016 | 19.15 | 19.15 | 19.12 | 19.14 | 15,016 | +0.08(+0.40%) |
May 18, 2016 | 19.08 | 19.08 | 19.07 | 19.07 | 1,050 | -0.05(-0.28%) |
May 17, 2016 | 19.10 | 19.16 | 19.10 | 19.12 | 2,087 | -0.03(-0.16%) |
May 16, 2016 | 19.15 | 19.15 | 19.15 | 19.15 | 8,144 | -0.03(-0.16%) |
May 13, 2016 | 19.16 | 19.18 | 19.15 | 19.18 | 5,586 | +0.05(+0.24%) |
May 12, 2016 | 19.14 | 19.15 | 19.13 | 19.14 | 1,757 | -0.01(-0.06%) |
May 11, 2016 | 19.15 | 19.15 | 19.15 | 19.15 | 234 | +0.04(+0.22%) |
May 10, 2016 | 19.14 | 19.14 | 19.11 | 19.11 | 2,061 | -0.05(-0.24%) |
May 09, 2016 | 19.15 | 19.15 | 19.15 | 19.15 | 3,433 | -0.00(-0.02%) |
May 06, 2016 | 19.16 | 19.16 | 19.13 | 19.16 | 6,853 | +0.01(+0.06%) |
May 05, 2016 | 19.14 | 19.14 | 19.13 | 19.14 | 19,238 | +0.00(+0.00%) |
May 04, 2016 | 19.14 | 19.15 | 19.13 | 19.14 | 8,573 | +0.01(+0.04%) |
May 03, 2016 | 19.16 | 19.16 | 19.14 | 19.14 | 4,174 | +0.05(+0.28%) |
May 02, 2016 | 19.10 | 19.10 | 19.04 | 19.08 | 4,092 | -0.01(-0.06%) |
Apr 29, 2016 | 19.09 | 19.09 | 19.09 | 19.09 | 1,624 | +0.01(+0.08%) |
Apr 28, 2016 | 19.08 | 19.08 | 19.08 | 19.08 | 129 | +0.01(+0.04%) |
Apr 27, 2016 | 19.16 | 19.16 | 19.04 | 19.07 | 8,574 | +0.02(+0.08%) |
Apr 26, 2016 | 19.06 | 19.06 | 19.06 | 19.06 | 1,299 | +0.05(+0.24%) |
Apr 25, 2016 | 19.07 | 19.07 | 19.00 | 19.01 | 1,286 | -0.07(-0.36%) |
Apr 22, 2016 | 19.09 | 19.09 | 19.08 | 19.08 | 24,040 | +0.04(+0.20%) |
Apr 21, 2016 | 19.06 | 19.06 | 19.02 | 19.04 | 5,330 | +0.01(+0.06%) |
Apr 20, 2016 | 19.06 | 19.07 | 19.03 | 19.03 | 5,320 | -0.05(-0.26%) |
Apr 19, 2016 | 19.05 | 19.09 | 19.03 | 19.08 | 30,900 | -0.02(-0.08%) |
Apr 18, 2016 | 19.13 | 19.13 | 19.09 | 19.09 | 2,933 | -0.00(-0.02%) |
Apr 15, 2016 | 19.12 | 19.14 | 19.07 | 19.10 | 6,358 | +0.00(+0.02%) |
Apr 14, 2016 | 19.09 | 19.09 | 19.09 | 19.09 | 1,949 | +0.02(+0.12%) |
Apr 13, 2016 | 19.06 | 19.10 | 19.03 | 19.07 | 2,481 | -0.01(-0.05%) |
Apr 12, 2016 | 19.06 | 19.09 | 19.05 | 19.08 | 5,979 | +0.05(+0.27%) |
Apr 11, 2016 | 19.03 | 19.04 | 19.03 | 19.03 | 6,505 | +0.00(+0.02%) |
Apr 08, 2016 | 19.00 | 19.03 | 18.99 | 19.03 | 5,663 | -0.02(-0.08%) |
Apr 07, 2016 | 19.04 | 19.05 | 19.03 | 19.04 | 10,836 | +0.02(+0.08%) |
Apr 06, 2016 | 19.04 | 19.04 | 19.02 | 19.03 | 1,683 | -0.05(-0.24%) |
Apr 05, 2016 | 19.09 | 19.09 | 19.03 | 19.07 | 1,819 | +0.03(+0.16%) |
Apr 04, 2016 | 19.04 | 19.06 | 19.04 | 19.04 | 5,331 | +0.02(+0.12%) |
Apr 01, 2016 | 18.99 | 19.02 | 18.99 | 19.02 | 5,199 | +0.01(+0.04%) |
Mar 31, 2016 | 19.02 | 19.02 | 18.98 | 19.01 | 4,436 | +0.03(+0.16%) |
Mar 30, 2016 | 18.99 | 19.01 | 18.96 | 18.98 | 10,270 | +0.03(+0.16%) |
Mar 29, 2016 | 18.95 | 18.95 | 18.95 | 18.95 | 742 | +0.00(+0.00%) |
Mar 28, 2016 | 18.96 | 18.97 | 18.92 | 18.95 | 13,558 | +0.01(+0.06%) |
Mar 24, 2016 | 18.97 | 18.94 | 18.94 | 18.94 | 32,965 | -0.04(-0.18%) |
Mar 23, 2016 | 20.25 | 20.25 | 18.93 | 18.97 | 8,782 | -0.06(-0.32%) |
Mar 22, 2016 | 19.03 | 19.03 | 19.03 | 19.03 | 1,302 | +0.05(+0.28%) |
Mar 21, 2016 | 19.03 | 19.04 | 18.98 | 18.98 | 5,237 | -0.09(-0.48%) |
Mar 18, 2016 | 19.07 | 19.08 | 19.07 | 19.07 | 1,949 | +0.03(+0.16%) |
Mar 17, 2016 | 19.06 | 19.06 | 19.04 | 19.04 | 4,599 | +0.10(+0.52%) |
Mar 16, 2016 | 18.99 | 18.99 | 18.94 | 18.94 | 2,811 | -0.08(-0.44%) |
Mar 15, 2016 | 18.99 | 19.03 | 18.99 | 19.03 | 3,871 | +0.00(+0.00%) |
Mar 14, 2016 | 19.04 | 19.04 | 19.03 | 19.03 | 3,132 | +0.04(+0.20%) |
Mar 11, 2016 | 18.93 | 18.99 | 18.93 | 18.99 | 26,059 | +0.04(+0.20%) |
Mar 10, 2016 | 18.97 | 18.97 | 18.95 | 18.95 | 4,136 | -0.07(-0.35%) |
Mar 09, 2016 | 19.02 | 19.02 | 19.02 | 19.02 | 2,091 | -0.07(-0.35%) |
Mar 08, 2016 | 19.04 | 19.08 | 19.03 | 19.08 | 11,206 | +0.03(+0.18%) |
Mar 04, 2016 | 19.08 | 19.05 | 19.05 | 19.05 | 244 | -0.04(-0.20%) |
Mar 03, 2016 | 19.08 | 19.09 | 19.07 | 19.09 | 33,437 | +0.03(+0.16%) |
Mar 02, 2016 | 19.05 | 19.06 | 19.05 | 19.06 | 27,130 | +0.05(+0.28%) |