Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.18 | 19.18 | 18.18 | 19.16 | 78,658 | +0.02(+0.08%) |
May 27, 2016 | 19.18 | 19.15 | 19.15 | 19.15 | 73,345 | -0.05(-0.24%) |
May 26, 2016 | 19.17 | 19.20 | 19.16 | 19.19 | 132,813 | +0.03(+0.16%) |
May 25, 2016 | 19.14 | 19.17 | 19.14 | 19.16 | 74,596 | +0.02(+0.08%) |
May 24, 2016 | 19.16 | 19.16 | 19.14 | 19.15 | 115,288 | -0.01(-0.04%) |
May 23, 2016 | 19.15 | 19.17 | 19.14 | 19.15 | 134,485 | +0.00(+0.01%) |
May 20, 2016 | 19.15 | 19.19 | 19.15 | 19.15 | 52,452 | -0.01(-0.05%) |
May 19, 2016 | 19.14 | 19.16 | 19.13 | 19.16 | 122,652 | +0.02(+0.08%) |
May 18, 2016 | 19.19 | 19.21 | 19.15 | 19.15 | 124,082 | -0.06(-0.32%) |
May 17, 2016 | 19.22 | 19.24 | 19.20 | 19.21 | 169,598 | -0.01(-0.04%) |
May 16, 2016 | 19.19 | 19.22 | 19.19 | 19.22 | 77,290 | +0.01(+0.04%) |
May 13, 2016 | 19.21 | 19.22 | 19.19 | 19.21 | 44,621 | +0.01(+0.04%) |
May 12, 2016 | 19.22 | 19.25 | 19.19 | 19.20 | 147,356 | -0.02(-0.08%) |
May 11, 2016 | 19.23 | 19.23 | 19.19 | 19.22 | 1,376,829 | +0.00(+0.02%) |
May 10, 2016 | 19.20 | 19.22 | 19.19 | 19.21 | 159,437 | +0.03(+0.15%) |
May 09, 2016 | 19.18 | 19.20 | 19.18 | 19.19 | 80,835 | -0.01(-0.04%) |
May 06, 2016 | 19.18 | 19.21 | 19.18 | 19.19 | 131,611 | +0.00(+0.00%) |
May 05, 2016 | 19.19 | 19.20 | 19.16 | 19.19 | 73,633 | +0.02(+0.12%) |
May 04, 2016 | 19.17 | 19.19 | 19.15 | 19.17 | 66,050 | -0.01(-0.04%) |
May 03, 2016 | 19.19 | 19.20 | 19.17 | 19.18 | 74,995 | +0.02(+0.08%) |
May 02, 2016 | 19.19 | 19.19 | 19.15 | 19.16 | 166,278 | -0.03(-0.16%) |
Apr 29, 2016 | 19.20 | 19.22 | 19.18 | 19.19 | 257,092 | -0.01(-0.04%) |
Apr 28, 2016 | 19.16 | 19.21 | 19.16 | 19.20 | 940,967 | +0.04(+0.20%) |
Apr 27, 2016 | 19.13 | 19.16 | 19.12 | 19.16 | 260,363 | +0.03(+0.16%) |
Apr 26, 2016 | 19.12 | 19.14 | 19.12 | 19.13 | 84,404 | +0.00(+0.00%) |
Apr 25, 2016 | 19.15 | 19.15 | 19.12 | 19.13 | 109,413 | +0.01(+0.04%) |
Apr 22, 2016 | 19.12 | 19.15 | 19.12 | 19.12 | 53,129 | -0.02(-0.08%) |
Apr 21, 2016 | 19.12 | 19.15 | 19.12 | 19.14 | 162,583 | +0.03(+0.16%) |
Apr 20, 2016 | 19.14 | 19.15 | 19.11 | 19.11 | 104,686 | -0.04(-0.20%) |
Apr 19, 2016 | 19.15 | 19.15 | 19.12 | 19.15 | 123,075 | +0.01(+0.06%) |
Apr 18, 2016 | 19.11 | 19.14 | 19.11 | 19.13 | 160,134 | +0.00(+0.02%) |
Apr 15, 2016 | 19.12 | 19.15 | 19.12 | 19.13 | 86,953 | +0.01(+0.04%) |
Apr 14, 2016 | 19.14 | 19.15 | 19.12 | 19.12 | 232,988 | -0.03(-0.16%) |
Apr 13, 2016 | 19.15 | 19.17 | 19.14 | 19.15 | 79,913 | -0.02(-0.08%) |
Apr 12, 2016 | 19.16 | 19.17 | 19.15 | 19.17 | 132,035 | +0.01(+0.04%) |
Apr 11, 2016 | 19.17 | 19.19 | 19.16 | 19.16 | 110,414 | -0.02(-0.08%) |
Apr 08, 2016 | 19.16 | 19.19 | 19.15 | 19.18 | 102,257 | +0.02(+0.08%) |
Apr 07, 2016 | 19.17 | 19.19 | 19.15 | 19.16 | 184,297 | +0.02(+0.08%) |
Apr 06, 2016 | 19.15 | 19.17 | 19.14 | 19.15 | 173,786 | -0.01(-0.06%) |
Apr 05, 2016 | 19.17 | 19.18 | 19.15 | 19.16 | 168,063 | -0.02(-0.10%) |
Apr 04, 2016 | 19.16 | 19.18 | 19.16 | 19.18 | 83,573 | +0.02(+0.08%) |
Apr 01, 2016 | 19.17 | 19.19 | 19.15 | 19.16 | 74,768 | -0.04(-0.20%) |
Mar 31, 2016 | 19.14 | 19.20 | 19.13 | 19.20 | 197,360 | +0.04(+0.20%) |
Mar 30, 2016 | 19.14 | 19.18 | 19.14 | 19.16 | 83,936 | +0.03(+0.16%) |
Mar 29, 2016 | 19.08 | 19.16 | 19.08 | 19.13 | 249,294 | +0.07(+0.37%) |
Mar 28, 2016 | 19.06 | 19.08 | 19.05 | 19.06 | 94,294 | -0.02(-0.08%) |
Mar 24, 2016 | 19.08 | 19.08 | 19.08 | 19.08 | 65,739 | +0.00(+0.00%) |
Mar 23, 2016 | 19.10 | 19.11 | 19.07 | 19.08 | 61,767 | -0.01(-0.04%) |
Mar 22, 2016 | 19.11 | 19.12 | 19.08 | 19.08 | 112,343 | -0.02(-0.12%) |
Mar 21, 2016 | 19.08 | 19.13 | 19.08 | 19.11 | 1,305,630 | +0.00(+0.00%) |
Mar 18, 2016 | 19.10 | 19.13 | 19.10 | 19.11 | 283,424 | +0.04(+0.20%) |
Mar 17, 2016 | 19.07 | 19.10 | 19.06 | 19.07 | 333,694 | +0.02(+0.08%) |
Mar 16, 2016 | 18.96 | 19.07 | 18.96 | 19.05 | 318,214 | +0.09(+0.49%) |
Mar 15, 2016 | 18.97 | 18.97 | 18.94 | 18.96 | 107,947 | -0.02(-0.08%) |
Mar 14, 2016 | 18.97 | 18.99 | 18.96 | 18.98 | 207,200 | +0.01(+0.04%) |
Mar 11, 2016 | 18.98 | 18.99 | 18.96 | 18.97 | 78,035 | -0.01(-0.04%) |
Mar 10, 2016 | 18.98 | 19.00 | 18.96 | 18.98 | 79,823 | -0.02(-0.08%) |
Mar 09, 2016 | 19.01 | 19.01 | 18.98 | 18.99 | 229,726 | +0.00(+0.00%) |
Mar 08, 2016 | 19.01 | 19.01 | 18.98 | 18.99 | 65,382 | +0.02(+0.08%) |
Mar 07, 2016 | 18.96 | 18.98 | 18.95 | 18.98 | 91,958 | +0.01(+0.04%) |
Mar 04, 2016 | 18.98 | 19.01 | 18.97 | 18.97 | 253,790 | -0.02(-0.08%) |
Mar 03, 2016 | 18.99 | 19.00 | 18.97 | 18.98 | 101,936 | +0.00(+0.00%) |
Mar 02, 2016 | 18.95 | 18.98 | 18.95 | 18.98 | 92,555 | +0.01(+0.04%) |