Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.36 | 19.36 | 19.36 | 0 | +0.11(+0.57%) | |
Jun 29, 2016 | 19.23 | 19.29 | 19.22 | 19.25 | 31,445 | +0.14(+0.73%) |
Jun 28, 2016 | 18.99 | 19.11 | 18.97 | 19.11 | 24,273 | +0.26(+1.38%) |
Jun 27, 2016 | 19.15 | 19.15 | 18.85 | 18.85 | 94,091 | -0.28(-1.46%) |
Jun 24, 2016 | 19.01 | 19.22 | 19.01 | 19.13 | 21,327 | -0.24(-1.24%) |
Jun 23, 2016 | 19.27 | 19.38 | 19.27 | 19.37 | 13,168 | +0.11(+0.57%) |
Jun 22, 2016 | 19.23 | 19.27 | 19.23 | 19.26 | 14,620 | +0.01(+0.05%) |
Jun 21, 2016 | 19.29 | 19.29 | 19.16 | 19.25 | 17,314 | +0.03(+0.16%) |
Jun 20, 2016 | 19.12 | 19.25 | 19.12 | 19.22 | 12,764 | +0.16(+0.84%) |
Jun 17, 2016 | 18.95 | 19.09 | 18.95 | 19.06 | 5,555 | +0.02(+0.11%) |
Jun 16, 2016 | 19.04 | 19.04 | 18.90 | 19.04 | 18,317 | +0.04(+0.21%) |
Jun 15, 2016 | 19.15 | 19.15 | 19.00 | 19.00 | 21,497 | -0.15(-0.78%) |
Jun 14, 2016 | 19.20 | 19.20 | 19.11 | 19.15 | 14,144 | -0.09(-0.47%) |
Jun 13, 2016 | 19.29 | 19.30 | 19.24 | 19.24 | 9,238 | -0.06(-0.31%) |
Jun 10, 2016 | 19.37 | 19.37 | 19.30 | 19.30 | 13,010 | -0.09(-0.46%) |
Jun 09, 2016 | 19.44 | 19.44 | 19.38 | 19.39 | 19,269 | -0.06(-0.31%) |
Jun 08, 2016 | 19.39 | 19.45 | 19.36 | 19.45 | 18,019 | +0.08(+0.41%) |
Jun 07, 2016 | 19.37 | 19.40 | 19.33 | 19.37 | 18,506 | +0.04(+0.21%) |
Jun 06, 2016 | 19.25 | 19.33 | 19.25 | 19.33 | 9,182 | +0.08(+0.42%) |
Jun 03, 2016 | 19.16 | 19.25 | 19.16 | 19.25 | 17,765 | +0.07(+0.36%) |
Jun 02, 2016 | 19.17 | 19.19 | 19.13 | 19.18 | 4,247 | -0.03(-0.16%) |
Jun 01, 2016 | 19.12 | 19.22 | 19.08 | 19.21 | 27,721 | +0.03(+0.16%) |
May 31, 2016 | 19.22 | 19.22 | 19.18 | 19.18 | 12,590 | +0.04(+0.21%) |
May 30, 2016 | 19.17 | 19.22 | 19.14 | 19.14 | 7,427 | -0.01(-0.05%) |
May 27, 2016 | 19.22 | 19.22 | 19.14 | 19.15 | 20,570 | +0.03(+0.16%) |
May 26, 2016 | 19.25 | 19.25 | 19.12 | 19.12 | 16,850 | -0.06(-0.31%) |
May 25, 2016 | 19.13 | 19.20 | 19.13 | 19.18 | 15,036 | +0.04(+0.21%) |
May 24, 2016 | 19.12 | 19.17 | 19.08 | 19.14 | 23,229 | +0.03(+0.16%) |
May 20, 2016 | 19.11 | 19.11 | 19.11 | 0 | -0.01(-0.05%) | |
May 19, 2016 | 19.10 | 19.12 | 19.05 | 19.12 | 12,400 | +0.06(+0.31%) |
May 18, 2016 | 19.18 | 19.20 | 19.10 | 19.06 | 115,481 | -0.08(-0.42%) |
May 17, 2016 | 19.12 | 19.16 | 19.10 | 19.14 | 39,857 | -0.03(-0.16%) |
May 16, 2016 | 19.07 | 19.17 | 19.05 | 19.17 | 28,348 | +0.12(+0.63%) |
May 13, 2016 | 19.13 | 19.13 | 19.04 | 19.05 | 41,095 | -0.09(-0.47%) |
May 12, 2016 | 19.15 | 19.15 | 19.10 | 19.14 | 30,342 | +0.10(+0.53%) |
May 11, 2016 | 19.08 | 19.10 | 19.02 | 19.04 | 26,176 | -0.04(-0.21%) |
May 10, 2016 | 18.93 | 19.08 | 18.92 | 19.08 | 8,351 | +0.14(+0.74%) |
May 09, 2016 | 18.97 | 18.97 | 18.90 | 18.94 | 11,216 | +0.03(+0.16%) |
May 06, 2016 | 18.95 | 18.98 | 18.86 | 18.91 | 134,607 | -0.07(-0.37%) |
May 05, 2016 | 19.05 | 19.07 | 18.95 | 18.98 | 38,374 | +0.03(+0.16%) |
May 04, 2016 | 19.07 | 19.07 | 18.95 | 18.95 | 29,899 | -0.06(-0.32%) |
May 03, 2016 | 19.08 | 19.14 | 19.00 | 19.01 | 33,599 | -0.19(-0.99%) |
May 02, 2016 | 19.15 | 19.20 | 19.11 | 19.20 | 20,820 | +0.05(+0.26%) |
Apr 29, 2016 | 19.14 | 19.23 | 19.10 | 19.15 | 40,362 | +0.02(+0.10%) |
Apr 28, 2016 | 19.12 | 19.23 | 19.12 | 19.13 | 13,558 | -0.02(-0.10%) |
Apr 27, 2016 | 19.05 | 19.19 | 19.05 | 19.15 | 23,115 | +0.03(+0.16%) |
Apr 26, 2016 | 18.99 | 19.12 | 18.99 | 19.12 | 41,996 | +0.15(+0.79%) |
Apr 25, 2016 | 19.07 | 19.07 | 18.93 | 18.97 | 22,101 | -0.14(-0.73%) |
Apr 22, 2016 | 19.05 | 19.14 | 19.05 | 19.11 | 30,799 | -0.07(-0.36%) |
Apr 21, 2016 | 19.24 | 19.24 | 19.11 | 19.18 | 17,828 | +0.02(+0.10%) |
Apr 20, 2016 | 19.17 | 19.23 | 19.12 | 19.16 | 30,375 | +0.01(+0.05%) |
Apr 19, 2016 | 19.11 | 19.16 | 19.09 | 19.15 | 23,043 | +0.04(+0.21%) |
Apr 18, 2016 | 18.89 | 19.11 | 18.89 | 19.11 | 54,344 | +0.11(+0.58%) |
Apr 15, 2016 | 19.01 | 19.01 | 18.96 | 19.00 | 68,070 | +0.00(+0.00%) |
Apr 14, 2016 | 18.98 | 19.00 | 18.96 | 19.00 | 12,500 | +0.03(+0.16%) |
Apr 13, 2016 | 18.93 | 19.00 | 18.92 | 18.97 | 16,022 | +0.07(+0.37%) |
Apr 12, 2016 | 18.75 | 18.90 | 18.75 | 18.90 | 51,679 | +0.13(+0.69%) |
Apr 11, 2016 | 18.80 | 18.80 | 18.71 | 18.77 | 30,092 | +0.07(+0.37%) |
Apr 08, 2016 | 18.71 | 18.75 | 18.67 | 18.70 | 43,846 | +0.08(+0.43%) |
Apr 07, 2016 | 18.71 | 18.71 | 18.60 | 18.62 | 36,965 | -0.12(-0.64%) |
Apr 06, 2016 | 18.65 | 18.77 | 18.60 | 18.74 | 21,714 | +0.11(+0.59%) |
Apr 05, 2016 | 18.60 | 18.64 | 18.57 | 18.63 | 29,835 | +0.02(+0.11%) |
Apr 04, 2016 | 18.64 | 18.68 | 18.59 | 18.61 | 19,169 | +0.00(+0.00%) |