Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.60 | 19.60 | 19.47 | 19.47 | 1,959 | -0.55(-2.75%) |
May 30, 2016 | 19.54 | 20.02 | 19.41 | 20.02 | 1,714 | +0.50(+2.56%) |
May 27, 2016 | 19.44 | 19.50 | 19.43 | 19.52 | 3,473 | -0.01(-0.05%) |
May 26, 2016 | 19.51 | 19.52 | 19.50 | 19.53 | 3,504 | +0.02(+0.10%) |
May 25, 2016 | 19.59 | 19.59 | 19.51 | 19.51 | 3,672 | +0.05(+0.26%) |
May 24, 2016 | 19.58 | 19.58 | 19.43 | 19.46 | 2,963 | -0.07(-0.36%) |
May 20, 2016 | 19.53 | 19.53 | 19.53 | 0 | +0.04(+0.21%) | |
May 19, 2016 | 19.51 | 19.51 | 19.43 | 19.49 | 6,998 | +0.06(+0.31%) |
May 18, 2016 | 19.43 | 19.43 | 19.42 | 19.43 | 1,127 | -0.06(-0.31%) |
May 17, 2016 | 19.52 | 19.52 | 19.49 | 19.49 | 1,300 | +0.09(+0.46%) |
May 16, 2016 | 19.48 | 19.50 | 19.40 | 19.40 | 5,721 | -0.07(-0.36%) |
May 13, 2016 | 19.49 | 19.51 | 19.47 | 19.47 | 1,431 | -0.03(-0.15%) |
May 12, 2016 | 19.57 | 19.57 | 19.41 | 19.50 | 6,391 | +0.01(+0.05%) |
May 11, 2016 | 19.47 | 19.50 | 19.45 | 19.49 | 26,219 | -0.03(-0.15%) |
May 10, 2016 | 19.52 | 19.52 | 19.52 | 19.52 | 278 | +0.06(+0.31%) |
May 09, 2016 | 19.46 | 19.47 | 19.45 | 19.46 | 1,884 | +0.08(+0.41%) |
May 06, 2016 | 19.47 | 19.48 | 19.36 | 19.38 | 4,907 | -0.02(-0.10%) |
May 05, 2016 | 19.40 | 19.51 | 19.38 | 19.40 | 6,240 | +0.00(+0.00%) |
May 04, 2016 | 19.45 | 19.45 | 19.38 | 19.40 | 3,955 | -0.04(-0.21%) |
May 03, 2016 | 19.39 | 19.44 | 19.38 | 19.44 | 1,302 | -0.01(-0.05%) |
May 02, 2016 | 19.45 | 19.45 | 19.45 | 19.45 | 400 | +0.04(+0.21%) |
Apr 29, 2016 | 19.54 | 19.54 | 19.36 | 19.41 | 3,893 | +0.01(+0.05%) |
Apr 28, 2016 | 19.40 | 19.47 | 19.38 | 19.40 | 12,229 | +0.00(+0.00%) |
Apr 27, 2016 | 19.48 | 19.49 | 19.40 | 19.40 | 9,413 | -0.07(-0.36%) |
Apr 26, 2016 | 19.47 | 19.47 | 19.46 | 19.47 | 300 | +0.02(+0.10%) |
Apr 25, 2016 | 19.41 | 19.52 | 19.41 | 19.45 | 6,872 | +0.01(+0.05%) |
Apr 22, 2016 | 19.44 | 19.44 | 19.44 | 19.44 | 280 | -0.06(-0.31%) |
Apr 21, 2016 | 19.36 | 19.51 | 19.36 | 19.50 | 16,763 | +0.14(+0.72%) |
Apr 20, 2016 | 19.39 | 19.39 | 19.36 | 19.36 | 9,278 | -0.01(-0.05%) |
Apr 19, 2016 | 19.30 | 19.37 | 19.30 | 19.37 | 8,501 | -0.03(-0.15%) |
Apr 18, 2016 | 19.35 | 19.40 | 19.28 | 19.40 | 5,500 | +0.05(+0.26%) |
Apr 15, 2016 | 19.35 | 19.37 | 19.35 | 19.35 | 3,729 | +0.00(+0.00%) |
Apr 14, 2016 | 19.37 | 19.37 | 19.35 | 19.35 | 1,600 | -0.04(-0.21%) |
Apr 13, 2016 | 19.34 | 19.39 | 19.34 | 19.39 | 3,148 | +0.13(+0.67%) |
Apr 12, 2016 | 19.20 | 19.30 | 19.20 | 19.26 | 2,949 | -0.07(-0.36%) |
Apr 11, 2016 | 19.26 | 19.37 | 19.22 | 19.33 | 2,710 | +0.18(+0.94%) |
Apr 08, 2016 | 19.37 | 19.37 | 19.15 | 19.15 | 690 | -0.10(-0.52%) |
Apr 07, 2016 | 19.25 | 19.25 | 19.25 | 19.25 | 577 | +0.07(+0.36%) |
Apr 06, 2016 | 19.18 | 19.18 | 19.18 | 19.18 | 2,856 | -0.02(-0.10%) |
Apr 05, 2016 | 19.20 | 19.20 | 19.20 | 19.20 | 1,394 | +0.03(+0.16%) |
Apr 04, 2016 | 19.18 | 19.28 | 19.16 | 19.17 | 7,192 | -0.03(-0.16%) |
Apr 01, 2016 | 19.18 | 19.20 | 19.14 | 19.20 | 1,285 | +0.02(+0.10%) |
Mar 31, 2016 | 19.21 | 19.21 | 19.18 | 19.18 | 2,700 | -0.10(-0.52%) |
Mar 30, 2016 | 19.13 | 19.28 | 19.13 | 19.28 | 1,300 | +0.17(+0.89%) |
Mar 29, 2016 | 19.30 | 19.30 | 19.11 | 19.11 | 906 | -0.05(-0.26%) |
Mar 28, 2016 | 19.29 | 19.29 | 19.16 | 19.16 | 4,230 | -0.09(-0.47%) |
Mar 24, 2016 | 19.25 | 19.25 | 19.25 | 0 | +0.06(+0.31%) | |
Mar 23, 2016 | 19.24 | 19.31 | 19.19 | 19.19 | 655 | -0.11(-0.57%) |
Mar 22, 2016 | 19.08 | 19.30 | 19.08 | 19.30 | 4,918 | +0.00(+0.00%) |
Mar 21, 2016 | 19.29 | 19.30 | 19.20 | 19.30 | 650 | +0.07(+0.36%) |
Mar 18, 2016 | 19.09 | 19.29 | 19.09 | 19.23 | 1,913 | -0.03(-0.16%) |
Mar 17, 2016 | 19.27 | 19.27 | 19.20 | 19.26 | 2,896 | -0.03(-0.16%) |
Mar 16, 2016 | 19.29 | 19.29 | 19.29 | 19.29 | 350 | +0.09(+0.47%) |
Mar 15, 2016 | 19.13 | 19.25 | 19.13 | 19.20 | 5,859 | +0.07(+0.37%) |
Mar 14, 2016 | 19.15 | 19.20 | 19.13 | 19.13 | 1,050 | +0.03(+0.16%) |
Mar 11, 2016 | 19.20 | 19.20 | 19.10 | 19.10 | 1,200 | +0.05(+0.26%) |
Mar 10, 2016 | 19.15 | 19.15 | 19.05 | 19.05 | 1,688 | +0.06(+0.32%) |
Mar 09, 2016 | 19.00 | 19.01 | 18.99 | 18.99 | 3,230 | -0.10(-0.52%) |
Mar 08, 2016 | 19.16 | 19.16 | 18.98 | 19.09 | 2,385 | +0.09(+0.47%) |
Mar 07, 2016 | 19.05 | 19.05 | 19.00 | 19.00 | 1,300 | +0.08(+0.42%) |
Mar 04, 2016 | 18.92 | 18.94 | 18.92 | 3,300 | -0.02(-0.11%) | |
Mar 03, 2016 | 18.88 | 18.94 | 18.88 | 18.94 | 1,653 | +0.14(+0.74%) |
Mar 02, 2016 | 18.83 | 18.90 | 18.80 | 18.80 | 2,923 | -0.03(-0.16%) |