Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.31 | 19.31 | 19.16 | 19.25 | 65,875 | -0.01(-0.04%) |
May 27, 2016 | 19.25 | 19.25 | 19.25 | 19.25 | 12,927 | +0.04(+0.19%) |
May 26, 2016 | 19.23 | 19.26 | 19.17 | 19.22 | 180,224 | +0.03(+0.15%) |
May 25, 2016 | 19.32 | 19.32 | 19.06 | 19.19 | 505,363 | +0.03(+0.15%) |
May 24, 2016 | 19.13 | 19.21 | 19.11 | 19.16 | 112,826 | +0.18(+0.96%) |
May 23, 2016 | 19.04 | 19.04 | 18.96 | 18.98 | 18,321 | -0.01(-0.08%) |
May 20, 2016 | 18.99 | 19.02 | 18.94 | 18.99 | 15,010 | +0.13(+0.69%) |
May 19, 2016 | 18.95 | 18.95 | 18.76 | 18.86 | 27,364 | -0.15(-0.80%) |
May 18, 2016 | 19.31 | 19.31 | 18.86 | 19.01 | 68,693 | -0.28(-1.43%) |
May 17, 2016 | 19.59 | 19.60 | 19.23 | 19.29 | 28,393 | -0.27(-1.38%) |
May 16, 2016 | 19.44 | 19.61 | 19.40 | 19.56 | 39,860 | +0.21(+1.09%) |
May 13, 2016 | 19.52 | 19.52 | 19.34 | 19.35 | 29,878 | -0.20(-1.00%) |
May 12, 2016 | 19.63 | 19.63 | 19.41 | 19.55 | 164,674 | +0.03(+0.15%) |
May 11, 2016 | 19.83 | 19.83 | 19.52 | 19.52 | 28,255 | -0.39(-1.97%) |
May 10, 2016 | 19.96 | 19.96 | 19.85 | 19.91 | 39,669 | +0.08(+0.40%) |
May 09, 2016 | 19.80 | 19.87 | 19.75 | 19.83 | 101,725 | +0.17(+0.85%) |
May 06, 2016 | 19.48 | 19.68 | 19.47 | 19.66 | 17,718 | +0.12(+0.63%) |
May 05, 2016 | 19.56 | 19.59 | 19.52 | 19.54 | 8,932 | +0.02(+0.09%) |
May 04, 2016 | 19.32 | 19.54 | 19.32 | 19.52 | 25,224 | +0.12(+0.62%) |
May 03, 2016 | 19.37 | 19.41 | 19.29 | 19.40 | 71,999 | -0.10(-0.52%) |
May 02, 2016 | 19.25 | 19.50 | 19.25 | 19.50 | 51,922 | +0.38(+1.98%) |
Apr 29, 2016 | 19.23 | 19.23 | 19.00 | 19.12 | 26,899 | -0.06(-0.30%) |
Apr 28, 2016 | 19.31 | 19.38 | 19.14 | 19.18 | 169,310 | -0.13(-0.68%) |
Apr 27, 2016 | 19.34 | 19.38 | 19.22 | 19.31 | 28,998 | -0.06(-0.30%) |
Apr 26, 2016 | 19.36 | 19.43 | 19.33 | 19.37 | 38,324 | +0.14(+0.72%) |
Apr 25, 2016 | 19.05 | 19.23 | 19.05 | 19.23 | 31,819 | +0.18(+0.95%) |
Apr 22, 2016 | 18.97 | 19.08 | 18.97 | 19.05 | 11,409 | +0.10(+0.54%) |
Apr 21, 2016 | 19.22 | 19.22 | 18.90 | 18.95 | 27,477 | -0.33(-1.74%) |
Apr 20, 2016 | 19.50 | 19.52 | 19.28 | 19.28 | 30,142 | -0.20(-1.04%) |
Apr 19, 2016 | 19.56 | 19.56 | 19.41 | 19.49 | 29,778 | +0.05(+0.25%) |
Apr 18, 2016 | 19.33 | 19.44 | 19.33 | 19.44 | 10,985 | +0.13(+0.69%) |
Apr 15, 2016 | 19.24 | 19.36 | 19.24 | 19.31 | 14,416 | +0.09(+0.45%) |
Apr 14, 2016 | 19.31 | 19.31 | 19.20 | 19.22 | 448,751 | -0.12(-0.60%) |
Apr 13, 2016 | 19.47 | 19.47 | 19.25 | 19.33 | 29,735 | -0.07(-0.37%) |
Apr 12, 2016 | 19.28 | 19.41 | 19.25 | 19.41 | 15,314 | +0.22(+1.14%) |
Apr 11, 2016 | 19.27 | 19.31 | 19.17 | 19.19 | 28,568 | +0.07(+0.39%) |
Apr 08, 2016 | 19.25 | 19.28 | 19.10 | 19.11 | 57,904 | +0.05(+0.26%) |
Apr 07, 2016 | 19.15 | 19.15 | 18.98 | 19.07 | 12,011 | -0.15(-0.80%) |
Apr 06, 2016 | 19.12 | 19.22 | 19.07 | 19.22 | 10,081 | +0.12(+0.65%) |
Apr 05, 2016 | 19.09 | 19.15 | 19.08 | 19.09 | 15,933 | -0.12(-0.61%) |
Apr 04, 2016 | 19.28 | 19.30 | 19.17 | 19.21 | 10,742 | +0.01(+0.04%) |
Apr 01, 2016 | 19.15 | 19.24 | 19.12 | 19.20 | 41,447 | -0.04(-0.23%) |
Mar 31, 2016 | 19.22 | 19.28 | 19.20 | 19.25 | 20,004 | +0.04(+0.19%) |
Mar 30, 2016 | 19.32 | 19.32 | 19.20 | 19.21 | 29,842 | +0.04(+0.19%) |
Mar 29, 2016 | 18.89 | 19.20 | 18.86 | 19.17 | 29,710 | +0.36(+1.89%) |
Mar 28, 2016 | 18.84 | 18.86 | 18.71 | 18.82 | 62,720 | +0.09(+0.47%) |
Mar 24, 2016 | 18.62 | 18.73 | 18.73 | 18.73 | 273,674 | -0.04(-0.23%) |
Mar 23, 2016 | 18.82 | 18.83 | 18.76 | 18.77 | 9,522 | -0.13(-0.66%) |
Mar 22, 2016 | 18.84 | 18.92 | 18.82 | 18.90 | 7,643 | +0.00(+0.00%) |
Mar 21, 2016 | 19.03 | 19.05 | 18.90 | 18.90 | 29,596 | -0.19(-1.02%) |
Mar 18, 2016 | 19.05 | 19.15 | 19.05 | 19.09 | 19,123 | +0.01(+0.04%) |
Mar 17, 2016 | 18.87 | 19.14 | 18.87 | 19.09 | 68,995 | +0.27(+1.41%) |
Mar 16, 2016 | 18.52 | 18.82 | 18.51 | 18.82 | 17,457 | +0.25(+1.36%) |
Mar 15, 2016 | 18.48 | 18.59 | 18.48 | 18.57 | 12,249 | -0.00(-0.00%) |
Mar 14, 2016 | 18.55 | 18.61 | 18.52 | 18.57 | 15,439 | -0.06(-0.31%) |
Mar 11, 2016 | 18.42 | 18.63 | 18.42 | 18.63 | 10,958 | +0.41(+2.28%) |
Mar 10, 2016 | 18.34 | 18.42 | 18.05 | 18.21 | 27,541 | -0.03(-0.14%) |
Mar 09, 2016 | 18.25 | 18.34 | 18.22 | 18.24 | 5,460 | +0.11(+0.63%) |
Mar 08, 2016 | 18.22 | 18.29 | 18.12 | 18.12 | 27,400 | -0.13(-0.72%) |
Mar 07, 2016 | 18.15 | 18.32 | 18.15 | 18.26 | 269,406 | +0.01(+0.05%) |
Mar 04, 2016 | 18.22 | 18.28 | 18.21 | 18.25 | 56,258 | +0.05(+0.25%) |
Mar 03, 2016 | 18.17 | 18.20 | 18.12 | 18.20 | 37,744 | +0.07(+0.38%) |
Mar 02, 2016 | 18.01 | 18.16 | 17.99 | 18.13 | 35,078 | +0.12(+0.68%) |