Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.36 | 19.40 | 19.36 | 19.40 | 4,579 | +0.03(+0.15%) |
May 30, 2016 | 19.36 | 19.37 | 19.35 | 19.37 | 3,584 | +0.01(+0.05%) |
May 27, 2016 | 19.37 | 19.37 | 19.32 | 19.36 | 2,127 | +0.01(+0.05%) |
May 26, 2016 | 19.33 | 19.35 | 19.32 | 19.35 | 1,634 | -0.03(-0.15%) |
May 25, 2016 | 19.42 | 19.42 | 19.35 | 19.38 | 31,300 | +0.01(+0.05%) |
May 24, 2016 | 19.35 | 19.37 | 19.33 | 19.37 | 10,920 | +0.05(+0.26%) |
May 20, 2016 | 19.32 | 19.32 | 19.32 | 0 | -0.06(-0.31%) | |
May 19, 2016 | 19.37 | 19.38 | 19.37 | 19.38 | 2,857 | +0.02(+0.10%) |
May 18, 2016 | 19.37 | 19.37 | 19.36 | 19.36 | 3,612 | -0.07(-0.36%) |
May 17, 2016 | 19.42 | 19.43 | 19.40 | 19.43 | 2,698 | +0.02(+0.10%) |
May 16, 2016 | 19.45 | 19.45 | 19.39 | 19.41 | 4,636 | -0.04(-0.21%) |
May 13, 2016 | 19.44 | 19.47 | 19.44 | 19.45 | 46,054 | +0.06(+0.31%) |
May 12, 2016 | 19.38 | 19.42 | 19.38 | 19.39 | 3,531 | -0.03(-0.15%) |
May 11, 2016 | 19.45 | 19.47 | 19.42 | 19.42 | 9,638 | +0.01(+0.05%) |
May 10, 2016 | 19.41 | 19.44 | 19.41 | 19.41 | 3,825 | +0.02(+0.10%) |
May 06, 2016 | 19.39 | 19.39 | 19.39 | 366 | +0.00(+0.00%) | |
May 05, 2016 | 19.39 | 19.40 | 19.38 | 19.39 | 3,199 | +0.03(+0.15%) |
May 04, 2016 | 19.30 | 19.36 | 19.29 | 19.36 | 6,281 | +0.04(+0.21%) |
May 03, 2016 | 19.31 | 19.32 | 19.29 | 19.32 | 8,559 | +0.04(+0.21%) |
May 02, 2016 | 19.27 | 19.28 | 19.25 | 19.28 | 4,868 | -0.01(-0.05%) |
Apr 29, 2016 | 19.34 | 19.34 | 19.29 | 19.29 | 5,890 | -0.03(-0.16%) |
Apr 28, 2016 | 19.27 | 19.33 | 19.27 | 19.32 | 11,871 | +0.01(+0.05%) |
Apr 27, 2016 | 19.32 | 19.33 | 19.27 | 19.31 | 9,639 | +0.05(+0.26%) |
Apr 26, 2016 | 19.28 | 19.28 | 19.23 | 19.26 | 7,819 | -0.06(-0.31%) |
Apr 25, 2016 | 19.31 | 19.32 | 19.30 | 19.32 | 2,764 | -0.03(-0.16%) |
Apr 22, 2016 | 19.32 | 19.35 | 19.31 | 19.35 | 7,333 | +0.01(+0.05%) |
Apr 21, 2016 | 19.37 | 19.37 | 19.32 | 19.34 | 7,738 | -0.05(-0.26%) |
Apr 20, 2016 | 19.41 | 19.41 | 19.39 | 19.39 | 3,484 | +0.02(+0.10%) |
Apr 19, 2016 | 19.37 | 19.39 | 19.36 | 19.37 | 5,181 | +0.00(+0.00%) |
Apr 18, 2016 | 19.38 | 19.38 | 19.33 | 19.37 | 7,344 | -0.02(-0.10%) |
Apr 15, 2016 | 19.36 | 19.39 | 19.36 | 19.39 | 1,900 | +0.04(+0.21%) |
Apr 14, 2016 | 19.39 | 19.39 | 19.34 | 19.35 | 16,674 | -0.05(-0.26%) |
Apr 13, 2016 | 19.33 | 19.40 | 19.33 | 19.40 | 3,087 | +0.06(+0.31%) |
Apr 12, 2016 | 19.32 | 19.34 | 19.31 | 19.34 | 8,228 | +0.02(+0.10%) |
Apr 11, 2016 | 19.36 | 19.36 | 19.32 | 19.32 | 1,730 | -0.04(-0.21%) |
Apr 08, 2016 | 19.31 | 19.38 | 19.31 | 19.36 | 8,835 | -0.03(-0.15%) |
Apr 07, 2016 | 19.33 | 19.39 | 19.33 | 19.39 | 3,641 | +0.06(+0.31%) |
Apr 06, 2016 | 19.33 | 19.33 | 19.33 | 19.33 | 867 | -0.04(-0.21%) |
Apr 05, 2016 | 19.34 | 19.37 | 19.34 | 19.37 | 2,257 | +0.07(+0.36%) |
Apr 04, 2016 | 19.32 | 19.32 | 19.30 | 19.30 | 4,944 | +0.03(+0.16%) |
Apr 01, 2016 | 19.32 | 19.32 | 19.27 | 19.27 | 6,198 | -0.03(-0.16%) |
Mar 31, 2016 | 19.26 | 19.30 | 19.25 | 19.30 | 10,737 | +0.01(+0.05%) |
Mar 30, 2016 | 19.21 | 19.29 | 19.21 | 19.29 | 6,601 | -0.01(-0.05%) |
Mar 29, 2016 | 19.21 | 19.30 | 19.19 | 19.30 | 2,267 | +0.07(+0.36%) |
Mar 28, 2016 | 19.20 | 19.23 | 19.20 | 19.23 | 2,538 | -0.03(-0.16%) |
Mar 24, 2016 | 19.26 | 19.26 | 19.26 | 0 | -0.04(-0.21%) | |
Mar 23, 2016 | 19.24 | 19.30 | 19.24 | 19.30 | 11,203 | +0.10(+0.52%) |
Mar 22, 2016 | 19.24 | 19.24 | 19.20 | 19.20 | 12,453 | +0.01(+0.05%) |
Mar 21, 2016 | 19.20 | 19.24 | 19.19 | 19.19 | 2,236 | -0.05(-0.26%) |
Mar 18, 2016 | 19.24 | 19.25 | 19.22 | 19.24 | 1,723 | +0.02(+0.10%) |
Mar 17, 2016 | 19.21 | 19.24 | 19.21 | 19.22 | 4,299 | +0.07(+0.37%) |
Mar 16, 2016 | 19.08 | 19.17 | 19.08 | 19.15 | 4,095 | +0.03(+0.16%) |
Mar 15, 2016 | 19.17 | 19.18 | 19.09 | 19.12 | 10,056 | +0.00(+0.00%) |
Mar 14, 2016 | 19.06 | 19.14 | 19.06 | 19.12 | 10,063 | +0.03(+0.16%) |
Mar 11, 2016 | 19.14 | 19.14 | 19.07 | 19.09 | 11,965 | -0.05(-0.26%) |
Mar 10, 2016 | 19.14 | 19.14 | 19.11 | 19.14 | 14,486 | -0.01(-0.05%) |
Mar 09, 2016 | 19.17 | 19.17 | 19.13 | 19.15 | 14,999 | -0.07(-0.36%) |
Mar 08, 2016 | 19.21 | 19.22 | 19.18 | 19.22 | 11,746 | +0.14(+0.73%) |
Mar 07, 2016 | 19.06 | 19.11 | 19.06 | 19.08 | 11,676 | -0.01(-0.05%) |
Mar 04, 2016 | 19.14 | 19.14 | 19.07 | 19.09 | 20,397 | -0.05(-0.26%) |
Mar 03, 2016 | 19.14 | 19.14 | 19.12 | 19.14 | 15,564 | +0.07(+0.37%) |
Mar 02, 2016 | 19.01 | 19.09 | 19.01 | 19.07 | 17,932 | +0.00(+0.00%) |