Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.75 | 19.84 | 19.75 | 19.84 | 4,048 | +0.14(+0.70%) |
May 27, 2016 | 19.64 | 19.70 | 19.70 | 19.70 | 509 | +0.20(+1.03%) |
May 26, 2016 | 19.50 | 19.50 | 19.50 | 19.50 | 1,160 | +0.06(+0.30%) |
May 25, 2016 | 19.51 | 19.51 | 19.42 | 19.44 | 2,094 | -0.08(-0.43%) |
May 24, 2016 | 19.48 | 19.56 | 19.48 | 19.53 | 1,345 | +0.22(+1.12%) |
May 23, 2016 | 19.28 | 19.31 | 19.27 | 19.31 | 1,223 | +0.05(+0.28%) |
May 20, 2016 | 19.20 | 19.25 | 19.18 | 19.25 | 486 | +0.24(+1.26%) |
May 19, 2016 | 18.87 | 19.01 | 18.87 | 19.01 | 684 | -0.03(-0.15%) |
May 18, 2016 | 19.04 | 19.04 | 19.04 | 19.04 | 468 | +0.06(+0.33%) |
May 17, 2016 | 19.16 | 19.16 | 18.98 | 18.98 | 2,686 | -0.09(-0.48%) |
May 16, 2016 | 18.99 | 19.09 | 18.99 | 19.07 | 7,601 | +0.25(+1.35%) |
May 13, 2016 | 18.90 | 18.94 | 18.82 | 18.82 | 9,013 | -0.06(-0.31%) |
May 12, 2016 | 18.91 | 19.17 | 18.88 | 18.88 | 5,896 | -0.26(-1.34%) |
May 11, 2016 | 19.23 | 19.23 | 19.13 | 19.13 | 558 | -0.14(-0.72%) |
May 10, 2016 | 19.04 | 19.27 | 19.04 | 19.27 | 830 | +0.23(+1.20%) |
May 09, 2016 | 18.96 | 19.04 | 18.89 | 19.04 | 26,896 | -0.03(-0.14%) |
May 06, 2016 | 19.07 | 19.07 | 19.07 | 19.07 | 358 | -0.02(-0.12%) |
May 05, 2016 | 19.17 | 19.17 | 19.01 | 19.09 | 4,652 | -0.00(-0.00%) |
May 04, 2016 | 19.20 | 19.20 | 19.01 | 19.09 | 4,587 | -0.23(-1.17%) |
May 03, 2016 | 19.52 | 19.52 | 19.26 | 19.32 | 4,551 | -0.36(-1.84%) |
May 02, 2016 | 19.65 | 19.68 | 19.65 | 19.68 | 2,052 | +0.07(+0.34%) |
Apr 29, 2016 | 19.55 | 19.61 | 19.48 | 19.61 | 1,897 | -0.31(-1.55%) |
Apr 28, 2016 | 19.89 | 19.92 | 19.89 | 19.92 | 3,137 | +0.06(+0.30%) |
Apr 27, 2016 | 19.81 | 19.86 | 19.69 | 19.86 | 501 | +0.12(+0.60%) |
Apr 26, 2016 | 19.80 | 19.80 | 19.74 | 19.75 | 989 | +0.01(+0.05%) |
Apr 25, 2016 | 19.95 | 19.95 | 19.72 | 19.74 | 1,989 | -0.16(-0.79%) |
Apr 22, 2016 | 19.85 | 19.89 | 19.83 | 19.89 | 1,520 | +0.04(+0.22%) |
Apr 21, 2016 | 19.93 | 20.02 | 19.85 | 19.85 | 14,598 | -0.07(-0.34%) |
Apr 20, 2016 | 19.78 | 20.00 | 19.76 | 19.92 | 2,627 | +0.19(+0.95%) |
Apr 19, 2016 | 19.79 | 19.79 | 19.67 | 19.73 | 3,910 | +0.08(+0.43%) |
Apr 18, 2016 | 19.41 | 19.65 | 19.41 | 19.65 | 2,415 | +0.06(+0.30%) |
Apr 15, 2016 | 19.59 | 19.59 | 19.59 | 19.59 | 1,119 | -0.01(-0.03%) |
Apr 14, 2016 | 19.61 | 19.61 | 19.57 | 19.60 | 6,048 | +0.07(+0.36%) |
Apr 13, 2016 | 19.24 | 19.53 | 19.24 | 19.53 | 2,796 | +0.42(+2.21%) |
Apr 12, 2016 | 18.93 | 19.10 | 18.93 | 19.10 | 505 | +0.09(+0.45%) |
Apr 11, 2016 | 19.07 | 19.07 | 18.99 | 19.02 | 4,318 | +0.14(+0.74%) |
Apr 08, 2016 | 18.96 | 18.96 | 18.88 | 18.88 | 1,464 | +0.03(+0.16%) |
Apr 07, 2016 | 19.01 | 19.01 | 18.85 | 18.85 | 1,057 | -0.21(-1.08%) |
Apr 06, 2016 | 18.81 | 19.11 | 18.81 | 19.05 | 4,459 | +0.33(+1.78%) |
Apr 05, 2016 | 18.84 | 18.84 | 18.72 | 18.72 | 654 | -0.30(-1.60%) |
Apr 04, 2016 | 19.05 | 19.15 | 19.02 | 19.02 | 2,127 | -0.03(-0.17%) |
Apr 01, 2016 | 18.90 | 19.06 | 18.90 | 19.06 | 2,151 | +0.12(+0.64%) |
Mar 31, 2016 | 18.97 | 18.97 | 18.94 | 18.94 | 672 | +0.12(+0.65%) |
Mar 30, 2016 | 18.85 | 18.88 | 18.81 | 18.81 | 4,020 | +0.08(+0.45%) |
Mar 29, 2016 | 18.47 | 18.73 | 18.35 | 18.73 | 5,258 | +0.31(+1.70%) |
Mar 28, 2016 | 18.43 | 18.45 | 18.35 | 18.42 | 2,186 | +0.11(+0.59%) |
Mar 24, 2016 | 18.31 | 18.31 | 18.31 | 18.31 | 101 | -0.14(-0.75%) |
Mar 23, 2016 | 18.83 | 18.83 | 18.45 | 18.45 | 2,562 | -0.35(-1.85%) |
Mar 22, 2016 | 18.61 | 18.79 | 18.61 | 18.79 | 1,018 | +0.07(+0.39%) |
Mar 21, 2016 | 18.78 | 18.81 | 18.68 | 18.72 | 4,880 | +0.11(+0.62%) |
Mar 18, 2016 | 18.64 | 18.66 | 18.61 | 18.61 | 662 | +0.14(+0.73%) |
Mar 17, 2016 | 18.30 | 18.47 | 18.24 | 18.47 | 6,643 | +0.17(+0.91%) |
Mar 16, 2016 | 18.20 | 18.33 | 18.18 | 18.30 | 1,079 | +0.17(+0.95%) |
Mar 15, 2016 | 18.09 | 18.13 | 18.09 | 18.13 | 715 | -0.30(-1.61%) |
Mar 14, 2016 | 18.38 | 18.48 | 18.35 | 18.43 | 2,551 | -0.12(-0.65%) |
Mar 11, 2016 | 18.42 | 18.55 | 18.42 | 18.55 | 1,429 | +0.48(+2.66%) |
Mar 10, 2016 | 18.21 | 18.21 | 18.07 | 18.07 | 569 | -0.05(-0.27%) |
Mar 09, 2016 | 18.11 | 18.12 | 17.95 | 18.12 | 8,469 | +0.07(+0.38%) |
Mar 08, 2016 | 18.24 | 18.24 | 18.05 | 18.05 | 4,202 | -0.41(-2.21%) |
Mar 07, 2016 | 18.25 | 18.56 | 18.25 | 18.46 | 2,244 | +0.05(+0.30%) |
Mar 04, 2016 | 18.28 | 18.28 | 18.28 | 18.40 | 757 | +0.22(+1.19%) |
Mar 03, 2016 | 18.19 | 18.19 | 18.19 | 18.19 | 306 | -0.02(-0.11%) |
Mar 02, 2016 | 17.96 | 18.21 | 17.96 | 18.21 | 952 | +0.30(+1.69%) |