Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.50 | 19.52 | 19.46 | 19.51 | 103,685 | +0.06(+0.31%) |
Jun 29, 2016 | 19.51 | 19.51 | 19.45 | 19.45 | 67,263 | -0.06(-0.30%) |
Jun 28, 2016 | 19.51 | 19.56 | 19.50 | 19.51 | 40,156 | +0.00(+0.00%) |
Jun 27, 2016 | 19.54 | 19.56 | 19.49 | 19.51 | 65,653 | +0.05(+0.24%) |
Jun 24, 2016 | 19.46 | 19.48 | 19.41 | 19.46 | 75,380 | +0.21(+1.10%) |
Jun 23, 2016 | 19.29 | 19.29 | 19.21 | 19.25 | 73,020 | -0.07(-0.38%) |
Jun 22, 2016 | 19.29 | 19.34 | 19.29 | 19.33 | 26,476 | -0.01(-0.05%) |
Jun 21, 2016 | 19.30 | 19.35 | 19.30 | 19.34 | 32,912 | +0.04(+0.19%) |
Jun 20, 2016 | 19.34 | 19.34 | 19.29 | 19.30 | 58,578 | -0.05(-0.24%) |
Jun 17, 2016 | 19.41 | 19.41 | 19.33 | 19.34 | 38,120 | -0.06(-0.33%) |
Jun 16, 2016 | 19.36 | 19.41 | 19.36 | 19.41 | 100,344 | +0.06(+0.29%) |
Jun 15, 2016 | 19.33 | 19.36 | 19.32 | 19.35 | 24,110 | +0.03(+0.14%) |
Jun 14, 2016 | 19.34 | 19.34 | 19.27 | 19.33 | 40,704 | +0.04(+0.19%) |
Jun 13, 2016 | 19.28 | 19.30 | 19.26 | 19.29 | 31,322 | +0.02(+0.10%) |
Jun 10, 2016 | 19.24 | 19.29 | 19.24 | 19.27 | 39,528 | +0.06(+0.29%) |
Jun 09, 2016 | 19.16 | 19.22 | 19.12 | 19.21 | 38,057 | +0.06(+0.34%) |
Jun 08, 2016 | 19.15 | 19.16 | 19.10 | 19.15 | 70,912 | +0.02(+0.10%) |
Jun 07, 2016 | 19.12 | 19.13 | 19.10 | 19.13 | 30,889 | +0.08(+0.44%) |
Jun 06, 2016 | 19.11 | 19.11 | 19.04 | 19.05 | 76,521 | -0.06(-0.34%) |
Jun 03, 2016 | 19.02 | 19.12 | 19.02 | 19.11 | 150,388 | +0.06(+0.29%) |
Jun 02, 2016 | 19.06 | 19.06 | 19.03 | 19.06 | 15,317 | +0.02(+0.10%) |
Jun 01, 2016 | 19.08 | 19.08 | 19.01 | 19.04 | 47,259 | +0.04(+0.23%) |
May 31, 2016 | 19.03 | 19.03 | 18.97 | 19.00 | 39,705 | -0.01(-0.03%) |
May 27, 2016 | 19.02 | 19.00 | 19.00 | 19.00 | 18,212 | +0.04(+0.19%) |
May 26, 2016 | 19.04 | 19.04 | 18.95 | 18.97 | 135,414 | +0.05(+0.24%) |
May 25, 2016 | 19.02 | 19.03 | 18.92 | 18.92 | 119,173 | -0.07(-0.39%) |
May 24, 2016 | 18.97 | 19.03 | 18.97 | 18.99 | 67,249 | -0.03(-0.15%) |
May 23, 2016 | 19.06 | 19.06 | 18.97 | 19.02 | 56,187 | +0.02(+0.10%) |
May 20, 2016 | 18.97 | 19.04 | 18.97 | 19.00 | 47,761 | +0.06(+0.29%) |
May 19, 2016 | 18.96 | 19.05 | 18.94 | 18.95 | 38,854 | +0.02(+0.10%) |
May 18, 2016 | 19.13 | 19.13 | 18.93 | 18.93 | 125,036 | -0.20(-1.06%) |
May 17, 2016 | 19.09 | 19.13 | 19.05 | 19.13 | 38,255 | +0.08(+0.44%) |
May 16, 2016 | 19.00 | 19.07 | 19.00 | 19.05 | 72,696 | -0.06(-0.29%) |
May 13, 2016 | 19.09 | 19.11 | 19.05 | 19.10 | 179,842 | +0.08(+0.44%) |
May 12, 2016 | 19.04 | 19.07 | 18.99 | 19.02 | 45,502 | -0.05(-0.24%) |
May 11, 2016 | 19.03 | 19.07 | 18.99 | 19.07 | 16,503 | +0.06(+0.34%) |
May 10, 2016 | 19.02 | 19.03 | 18.99 | 19.00 | 23,169 | +0.00(+0.00%) |
May 09, 2016 | 19.00 | 19.01 | 18.94 | 19.00 | 146,919 | +0.01(+0.05%) |
May 06, 2016 | 19.00 | 19.00 | 18.93 | 18.99 | 29,421 | +0.03(+0.15%) |
May 05, 2016 | 18.94 | 18.99 | 18.92 | 18.97 | 55,642 | +0.02(+0.10%) |
May 04, 2016 | 18.97 | 18.97 | 18.86 | 18.95 | 60,209 | -0.01(-0.05%) |
May 03, 2016 | 18.95 | 18.97 | 18.91 | 18.96 | 124,638 | +0.10(+0.54%) |